Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00003500 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 782 | 3,008 | 85.94% |
| SAVE240705C00003500 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 61 | 271 | 71.09% |
| SAVE240712C00003500 | 2024-06-25 10:29AM EDT | 2024-07-12 | 0.30 | 0.20 | 0.32 | 0.00 | - | 2 | 228 | 81.25% |
| SAVE240719C00003500 | 2024-06-25 11:49AM EDT | 2024-07-19 | 0.30 | 0.20 | 0.34 | -0.02 | -6.25% | 8 | 405 | 71.09% |
| SAVE240726C00003500 | 2024-06-25 3:34PM EDT | 2024-07-26 | 0.38 | 0.28 | 0.39 | -0.02 | -5.00% | 8 | 19 | 78.52% |
| SAVE240802C00003500 | 2024-06-25 12:38PM EDT | 2024-08-02 | 0.41 | 0.21 | 0.49 | -0.04 | -8.89% | 2 | 107 | 74.22% |
| SAVE240816C00003500 | 2024-06-24 3:32PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.51 | -0.04 | -7.84% | 25 | 730 | 88.28% |
| SAVE240920C00003500 | 2024-06-24 2:38PM EDT | 2024-09-20 | 0.64 | 0.56 | 0.67 | 0.00 | - | 22 | 519 | 88.28% |
| SAVE241220C00003500 | 2024-06-25 2:05PM EDT | 2024-12-20 | 0.86 | 0.84 | 1.25 | -0.08 | -8.51% | 4 | 86 | 107.62% |
| SAVE250117C00003500 | 2024-06-25 3:04PM EDT | 2025-01-17 | 0.96 | 0.59 | 1.02 | -0.04 | -4.00% | 1,186 | 2,133 | 75.98% |
| SAVE250321C00003500 | 2024-06-20 9:30AM EDT | 2025-03-21 | 1.30 | 1.01 | 1.34 | 0.00 | - | 10 | 188 | 99.22% |
| SAVE250620C00003500 | 2024-06-24 12:47PM EDT | 2025-06-20 | 1.30 | 0.54 | 1.76 | 0.00 | - | 4 | 32 | 83.79% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 149.22% |
| SAVE260116C00003500 | 2024-06-25 9:47AM EDT | 2026-01-16 | 1.50 | 0.00 | 4.50 | 0.00 | - | 33 | 40 | 145.22% |
| SAVE260618C00003500 | 2024-06-25 12:47PM EDT | 2026-06-18 | 1.70 | 1.50 | 2.41 | 0.00 | - | 4 | 35 | 107.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00003500 | 2024-06-25 3:34PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 238 | 5,005 | 78.13% |
| SAVE240705P00003500 | 2024-06-25 2:13PM EDT | 2024-07-05 | 0.16 | 0.13 | 0.18 | -0.02 | -11.11% | 63 | 228 | 73.44% |
| SAVE240712P00003500 | 2024-06-25 11:41AM EDT | 2024-07-12 | 0.25 | 0.18 | 0.34 | -0.02 | -7.41% | 57 | 128 | 90.63% |
| SAVE240719P00003500 | 2024-06-25 3:30PM EDT | 2024-07-19 | 0.32 | 0.26 | 0.36 | +0.04 | +14.29% | 135 | 1,022 | 90.63% |
| SAVE240726P00003500 | 2024-06-25 1:24PM EDT | 2024-07-26 | 0.36 | 0.29 | 0.52 | +0.06 | +20.00% | 54 | 58 | 103.13% |
| SAVE240802P00003500 | 2024-06-25 9:32AM EDT | 2024-08-02 | 0.38 | 0.33 | 0.55 | -0.05 | -11.63% | 2 | 141 | 100.78% |
| SAVE240816P00003500 | 2024-06-24 3:54PM EDT | 2024-08-16 | 0.50 | 0.51 | 0.70 | 0.00 | - | 79 | 4,194 | 117.97% |
| SAVE240920P00003500 | 2024-06-25 3:03PM EDT | 2024-09-20 | 0.75 | 0.68 | 0.77 | +0.05 | +7.14% | 5,610 | 9,397 | 109.38% |
| SAVE241220P00003500 | 2024-06-24 2:18PM EDT | 2024-12-20 | 1.05 | 0.99 | 1.09 | 0.00 | - | 4 | 22 | 110.35% |
| SAVE250117P00003500 | 2024-06-25 3:04PM EDT | 2025-01-17 | 1.08 | 1.05 | 1.20 | -0.02 | -1.82% | 180 | 3,231 | 111.33% |
| SAVE250321P00003500 | 2024-06-10 12:21PM EDT | 2025-03-21 | 1.27 | 1.07 | 1.67 | 0.00 | - | - | 10 | 120.12% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 98.24% |
| SAVE260116P00003500 | 2024-06-24 11:27AM EDT | 2026-01-16 | 1.66 | 1.60 | 1.67 | 0.00 | - | 3 | 66 | 100.39% |
| SAVE260618P00003500 | 2024-06-14 2:27PM EDT | 2026-06-18 | 1.96 | 1.26 | 2.81 | 0.00 | - | 4 | 104 | 115.43% |
© 2024 Yahoo. All rights reserved.