Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00010000 | 2024-06-25 1:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,154 | 175.00% |
| SAVE240816C00010000 | 2024-06-21 1:44PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 10,498 | 137.50% |
| SAVE240920C00010000 | 2024-06-25 3:03PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 1 | 1,615 | 127.34% |
| SAVE250117C00010000 | 2024-06-25 3:45PM EDT | 2025-01-17 | 0.15 | 0.07 | 0.16 | 0.00 | - | 13 | 5,325 | 92.19% |
| SAVE250321C00010000 | 2024-06-25 10:14AM EDT | 2025-03-21 | 0.28 | 0.20 | 0.28 | +0.03 | +12.00% | 2,000 | 3,298 | 97.46% |
| SAVE250620C00010000 | 2024-06-25 3:06PM EDT | 2025-06-20 | 0.30 | 0.30 | 0.42 | -0.05 | -14.29% | 3 | 1,014 | 95.51% |
| SAVE250919C00010000 | 2024-06-25 2:58PM EDT | 2025-09-19 | 0.35 | 0.32 | 0.49 | -0.34 | -49.28% | 2 | 31 | 88.67% |
| SAVE260116C00010000 | 2024-06-20 10:37AM EDT | 2026-01-16 | 0.65 | 0.43 | 0.67 | 0.00 | - | 50 | 767 | 88.09% |
| SAVE260618C00010000 | 2024-06-25 11:35AM EDT | 2026-06-18 | 0.65 | 0.50 | 0.79 | -0.10 | -13.33% | 2 | 683 | 83.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 2024-07-19 | 6.36 | 5.25 | 7.80 | 0.00 | - | 5 | 199 | 231.25% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 2024-08-16 | 7.13 | 6.45 | 7.45 | 0.00 | - | 1 | 16 | 277.34% |
| SAVE240920P00010000 | 2024-06-21 10:34AM EDT | 2024-09-20 | 5.95 | 5.35 | 6.70 | 0.00 | - | 1 | 65 | 169.53% |
| SAVE250117P00010000 | 2024-06-24 2:23PM EDT | 2025-01-17 | 6.60 | 6.25 | 6.75 | 0.00 | - | 10 | 1,407 | 71.09% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 2025-03-21 | 6.30 | 5.95 | 6.75 | 0.00 | - | 10 | 36 | 102.15% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 186.33% |
| SAVE250919P00010000 | 2024-06-20 9:46AM EDT | 2025-09-19 | 6.20 | 4.95 | 7.90 | 0.00 | - | - | 2 | 156.45% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 0.00% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 78.61% |
© 2024 Yahoo. All rights reserved.