Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00002500 | 2024-06-24 12:07PM EDT | 2024-06-28 | 1.25 | 0.75 | 1.90 | 0.00 | - | 12 | 12 | 650.00% |
| SAVE240705C00002500 | 2024-06-13 9:46AM EDT | 2024-07-05 | 0.88 | 0.90 | 1.90 | 0.00 | - | 1 | 0 | 402.34% |
| SAVE240719C00002500 | 2024-06-24 3:07PM EDT | 2024-07-19 | 1.11 | 0.98 | 1.13 | 0.00 | - | 2 | 433 | 93.75% |
| SAVE240802C00002500 | 2024-06-13 2:04PM EDT | 2024-08-02 | 1.15 | 0.24 | 1.60 | 0.00 | - | 2 | 2 | 268.75% |
| SAVE240816C00002500 | 2024-06-25 12:32PM EDT | 2024-08-16 | 1.15 | 1.00 | 1.46 | +0.05 | +4.55% | 1 | 132 | 128.91% |
| SAVE240920C00002500 | 2024-06-14 2:43PM EDT | 2024-09-20 | 1.31 | 1.08 | 1.67 | +0.16 | +13.91% | 25 | 508 | 131.25% |
| SAVE241220C00002500 | 2024-06-25 1:04PM EDT | 2024-12-20 | 1.39 | 1.28 | 1.62 | -0.21 | -13.13% | 1 | 13 | 102.73% |
| SAVE250117C00002500 | 2024-06-24 10:44AM EDT | 2025-01-17 | 1.45 | 1.35 | 1.47 | 0.00 | - | 1 | 683 | 90.04% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 1.65 | 1.95 | 0.00 | - | 1 | 25 | 124.61% |
| SAVE250620C00002500 | 2024-06-17 3:27PM EDT | 2025-06-20 | 1.65 | 1.55 | 2.04 | 0.00 | - | 10 | 169 | 107.23% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 145.70% |
| SAVE260116C00002500 | 2024-06-10 1:38PM EDT | 2026-01-16 | 1.95 | 1.50 | 3.90 | 0.00 | - | 15 | 352 | 172.46% |
| SAVE260618C00002500 | 2024-06-25 10:22AM EDT | 2026-06-18 | 2.07 | 1.90 | 2.66 | +0.07 | +3.50% | 1 | 540 | 113.28% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00002500 | 2024-06-24 10:33AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 193.75% |
| SAVE240705P00002500 | 2024-06-24 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 59 | 195.31% |
| SAVE240712P00002500 | 2024-06-14 12:24PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 160.16% |
| SAVE240719P00002500 | 2024-06-25 12:11PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 16 | 8,969 | 93.75% |
| SAVE240726P00002500 | 2024-06-20 3:02PM EDT | 2024-07-26 | 0.12 | 0.00 | 0.18 | 0.00 | - | - | 3 | 121.09% |
| SAVE240816P00002500 | 2024-06-25 3:38PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.17 | -0.05 | -26.32% | 15 | 335 | 112.11% |
| SAVE240920P00002500 | 2024-06-25 3:41PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.28 | 0.00 | - | 11 | 1,074 | 112.89% |
| SAVE241220P00002500 | 2024-06-25 1:52PM EDT | 2024-12-20 | 0.49 | 0.47 | 0.54 | -0.02 | -3.92% | 20 | 464 | 114.84% |
| SAVE250117P00002500 | 2024-06-25 2:28PM EDT | 2025-01-17 | 0.56 | 0.52 | 0.57 | -0.04 | -6.67% | 67 | 67,507 | 112.11% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.67 | 0.75 | 0.00 | - | 5 | 60 | 117.58% |
| SAVE250620P00002500 | 2024-06-25 9:41AM EDT | 2025-06-20 | 0.86 | 0.78 | 0.90 | +0.05 | +6.17% | 1 | 17,852 | 115.04% |
| SAVE250919P00002500 | 2024-06-25 9:43AM EDT | 2025-09-19 | 0.90 | 0.88 | 0.93 | -0.04 | -4.26% | 1 | 4,049 | 108.98% |
| SAVE260116P00002500 | 2024-06-24 11:38AM EDT | 2026-01-16 | 1.08 | 0.98 | 1.05 | 0.00 | - | 4 | 11,613 | 106.25% |
| SAVE260618P00002500 | 2024-06-25 3:57PM EDT | 2026-06-18 | 1.12 | 1.12 | 1.25 | +0.02 | +1.82% | 3 | 9,092 | 108.01% |
© 2024 Yahoo. All rights reserved.