Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,808.22 +1,465.14 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00007500 | 2024-05-16 12:39PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 1 | 3,082 | 550.00% |
| SAVE240524C00007500 | 2024-05-15 11:16AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.14 | +0.02 | +200.00% | 1 | 231 | 310.94% |
| SAVE240531C00007500 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.35 | -0.03 | -60.00% | 27 | 49 | 289.06% |
| SAVE240607C00007500 | 2024-05-15 2:05PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 66 | 175.00% |
| SAVE240621C00007500 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 90 | 22,363 | 142.19% |
| SAVE240719C00007500 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 52 | 3,820 | 121.09% |
| SAVE240816C00007500 | 2024-05-17 3:28PM EDT | 2024-08-16 | 0.18 | 0.13 | 0.22 | 0.00 | - | 11 | 3,645 | 114.84% |
| SAVE240920C00007500 | 2024-05-17 11:38AM EDT | 2024-09-20 | 0.22 | 0.22 | 0.28 | -0.03 | -12.00% | 2 | 2,276 | 109.38% |
| SAVE250117C00007500 | 2024-05-17 3:33PM EDT | 2025-01-17 | 0.53 | 0.45 | 0.54 | -0.02 | -3.64% | 46 | 4,068 | 101.56% |
| SAVE250321C00007500 | 2024-05-13 3:02PM EDT | 2025-03-21 | 0.93 | 0.52 | 1.52 | 0.00 | - | 10 | 569 | 129.10% |
| SAVE250620C00007500 | 2024-05-15 3:55PM EDT | 2025-06-20 | 1.00 | 0.75 | 1.08 | 0.00 | - | 5 | 1,322 | 106.84% |
| SAVE250919C00007500 | 2024-05-16 3:55PM EDT | 2025-09-19 | 1.08 | 0.77 | 1.30 | 0.00 | - | 11 | 50 | 103.32% |
| SAVE260116C00007500 | 2024-05-17 11:51AM EDT | 2026-01-16 | 1.19 | 0.85 | 1.63 | +0.32 | +36.78% | 2 | 1,932 | 103.22% |
| SAVE260618C00007500 | 2024-05-16 1:09PM EDT | 2026-06-18 | 1.09 | 1.27 | 1.85 | -0.31 | -22.14% | 1 | 678 | 107.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00007500 | 2024-05-06 11:58AM EDT | 2024-05-17 | 4.00 | 3.65 | 4.50 | 0.00 | - | 1 | 8 | 1,425.00% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.35 | 3.60 | 4.60 | 0.00 | - | 2 | 0 | 516.41% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.15 | 3.85 | 0.00 | - | - | 0 | 271.88% |
| SAVE240621P00007500 | 2024-05-16 2:57PM EDT | 2024-06-21 | 3.70 | 3.70 | 3.90 | 0.00 | - | 2 | 1,341 | 157.81% |
| SAVE240719P00007500 | 2024-05-17 11:44AM EDT | 2024-07-19 | 3.75 | 3.75 | 4.15 | -0.07 | -1.83% | 9 | 990 | 153.91% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 2024-08-16 | 4.10 | 3.80 | 4.70 | 0.00 | - | 3 | 2,883 | 173.83% |
| SAVE240920P00007500 | 2024-05-14 10:20AM EDT | 2024-09-20 | 3.39 | 3.90 | 4.05 | 0.00 | - | 135 | 2,666 | 112.89% |
| SAVE250117P00007500 | 2024-05-17 2:46PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.35 | 0.00 | - | 110 | 6,740 | 106.45% |
| SAVE250321P00007500 | 2024-05-17 1:37PM EDT | 2025-03-21 | 4.25 | 4.25 | 4.45 | +0.25 | +6.25% | 5 | 68 | 102.34% |
| SAVE250620P00007500 | 2024-05-17 10:53AM EDT | 2025-06-20 | 4.40 | 2.75 | 5.00 | +0.05 | +1.15% | 17 | 736 | 55.08% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 2025-09-19 | 4.45 | 4.00 | 5.70 | 0.00 | - | 1 | 53 | 109.86% |
| SAVE260116P00007500 | 2024-05-17 1:31PM EDT | 2026-01-16 | 4.70 | 4.55 | 5.15 | +0.30 | +6.82% | 1 | 2,133 | 98.63% |
| SAVE260618P00007500 | 2024-05-15 3:57PM EDT | 2026-06-18 | 4.75 | 4.50 | 5.00 | 0.00 | - | 1 | 738 | 83.59% |
© 2024 Yahoo. All rights reserved.