Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00004000 | 2024-06-25 3:33PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 454 | 4,792 | 103.13% |
| SAVE240705C00004000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 99 | 3,131 | 76.56% |
| SAVE240712C00004000 | 2024-06-25 2:40PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 80 | 1,094 | 78.13% |
| SAVE240719C00004000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 236 | 10,842 | 83.59% |
| SAVE240726C00004000 | 2024-06-25 3:30PM EDT | 2024-07-26 | 0.18 | 0.13 | 0.22 | -0.02 | -10.00% | 77 | 262 | 83.20% |
| SAVE240802C00004000 | 2024-06-25 1:05PM EDT | 2024-08-02 | 0.23 | 0.15 | 0.29 | -0.03 | -11.54% | 55 | 157 | 85.55% |
| SAVE240816C00004000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.35 | -0.06 | -16.67% | 9 | 1,696 | 93.55% |
| SAVE240920C00004000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.50 | +0.01 | +2.27% | 68 | 3,374 | 92.97% |
| SAVE241220C00004000 | 2024-06-25 3:58PM EDT | 2024-12-20 | 0.71 | 0.71 | 0.87 | -0.05 | -6.58% | 37 | 349 | 98.05% |
| SAVE250117C00004000 | 2024-06-25 12:15PM EDT | 2025-01-17 | 0.84 | 0.74 | 0.85 | +0.10 | +13.51% | 7 | 2,046 | 91.60% |
| SAVE250321C00004000 | 2024-06-24 11:49AM EDT | 2025-03-21 | 0.91 | 0.87 | 1.13 | 0.00 | - | 8 | 59 | 97.56% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 2025-06-20 | 0.01 | 0.73 | 2.59 | 0.00 | - | 2 | 15 | 136.33% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 142.68% |
| SAVE260116C00004000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 1.39 | 0.01 | 4.30 | 0.00 | - | 3 | 110 | 144.53% |
| SAVE260618C00004000 | 2024-06-25 1:58PM EDT | 2026-06-18 | 1.50 | 1.40 | 1.72 | +0.11 | +7.91% | 13 | 499 | 90.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00004000 | 2024-06-25 12:50PM EDT | 2024-06-28 | 0.43 | 0.42 | 0.51 | -0.02 | -4.44% | 4 | 194 | 139.06% |
| SAVE240705P00004000 | 2024-06-25 9:30AM EDT | 2024-07-05 | 0.45 | 0.00 | 0.73 | -0.13 | -22.41% | 4 | 19 | 184.38% |
| SAVE240712P00004000 | 2024-06-25 11:41AM EDT | 2024-07-12 | 0.57 | 0.08 | 0.60 | -0.04 | -6.56% | 1 | 39 | 96.09% |
| SAVE240719P00004000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 0.66 | 0.60 | 0.75 | -0.02 | -2.94% | 108 | 7,862 | 103.13% |
| SAVE240726P00004000 | 2024-06-24 3:10PM EDT | 2024-07-26 | 0.70 | 0.23 | 0.95 | 0.00 | - | 9 | 9 | 68.36% |
| SAVE240802P00004000 | 2024-06-24 10:05AM EDT | 2024-08-02 | 0.75 | 0.08 | 1.46 | 0.00 | - | 2 | 3 | 103.91% |
| SAVE240816P00004000 | 2024-06-24 10:31AM EDT | 2024-08-16 | 0.88 | 0.84 | 0.95 | 0.00 | - | 1 | 703 | 112.50% |
| SAVE240920P00004000 | 2024-06-25 3:02PM EDT | 2024-09-20 | 1.05 | 1.01 | 1.11 | -0.01 | -0.94% | 4,012 | 7,891 | 110.94% |
| SAVE241220P00004000 | 2024-06-21 9:59AM EDT | 2024-12-20 | 1.17 | 1.24 | 1.43 | 0.00 | - | 5 | 345 | 105.86% |
| SAVE250117P00004000 | 2024-06-18 12:27PM EDT | 2025-01-17 | 1.45 | 1.24 | 1.51 | 0.00 | - | 1 | 91 | 102.34% |
| SAVE250321P00004000 | 2024-06-18 9:51AM EDT | 2025-03-21 | 1.53 | 1.15 | 1.70 | 0.00 | - | 5 | 9 | 93.75% |
| SAVE250620P00004000 | 2024-06-25 3:20PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.07 | +0.12 | +7.06% | 100 | 1,699 | 52.83% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 2.37 | 0.00 | - | - | 14 | 56.84% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 2.32 | 0.00 | - | 24 | 41 | 121.48% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 4.70 | 0.00 | - | - | 5 | 109.86% |
© 2024 Yahoo. All rights reserved.