Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00004500 | 2024-06-25 11:49AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,873 | 137.50% |
| SAVE240705C00004500 | 2024-06-25 1:22PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 553 | 104.69% |
| SAVE240712C00004500 | 2024-06-25 11:34AM EDT | 2024-07-12 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 4 | 555 | 99.22% |
| SAVE240719C00004500 | 2024-06-25 1:26PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 60 | 2,208 | 85.94% |
| SAVE240726C00004500 | 2024-06-25 11:51AM EDT | 2024-07-26 | 0.09 | 0.04 | 0.15 | -0.03 | -25.00% | 3 | 21 | 88.28% |
| SAVE240802C00004500 | 2024-06-25 12:43PM EDT | 2024-08-02 | 0.13 | 0.10 | 0.22 | -0.02 | -13.33% | 376 | 191 | 98.44% |
| SAVE240816C00004500 | 2024-06-25 2:17PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.24 | +0.07 | +53.85% | 4 | 476 | 93.75% |
| SAVE240920C00004500 | 2024-06-25 12:18PM EDT | 2024-09-20 | 0.35 | 0.23 | 0.38 | +0.02 | +6.06% | 5 | 437 | 88.48% |
| SAVE241220C00004500 | 2024-06-25 3:05PM EDT | 2024-12-20 | 0.60 | 0.55 | 0.68 | +0.19 | +46.34% | 56 | 231 | 93.95% |
| SAVE250117C00004500 | 2024-06-25 1:48PM EDT | 2025-01-17 | 0.65 | 0.41 | 0.72 | -0.05 | -7.14% | 2 | 109 | 82.62% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 2025-03-21 | 1.48 | 0.22 | 0.90 | 0.00 | - | 1 | 67 | 71.88% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 96.68% |
| SAVE250919C00004500 | 2024-06-25 3:56PM EDT | 2025-09-19 | 1.15 | 1.01 | 1.15 | -0.34 | -22.82% | 15 | 16 | 89.06% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260618C00004500 | 2024-06-21 1:43PM EDT | 2026-06-18 | 2.66 | 0.59 | 4.90 | 0.00 | - | 1 | 55 | 183.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00004500 | 2024-06-24 10:46AM EDT | 2024-06-28 | 0.89 | 0.86 | 1.15 | 0.00 | - | 7 | 40 | 209.38% |
| SAVE240705P00004500 | 2024-06-24 10:03AM EDT | 2024-07-05 | 0.87 | 0.93 | 1.21 | 0.00 | - | 76 | 28 | 158.59% |
| SAVE240712P00004500 | 2024-06-20 3:09PM EDT | 2024-07-12 | 0.63 | 0.82 | 1.57 | 0.00 | - | 2 | 5 | 171.88% |
| SAVE240719P00004500 | 2024-06-24 10:36AM EDT | 2024-07-19 | 0.98 | 0.92 | 1.51 | 0.00 | - | 5 | 196 | 150.78% |
| SAVE240726P00004500 | 2024-06-18 11:36AM EDT | 2024-07-26 | 0.92 | 0.25 | 1.73 | 0.00 | - | 4 | 6 | 56.25% |
| SAVE240802P00004500 | 2024-06-21 1:27PM EDT | 2024-08-02 | 0.88 | 0.98 | 1.25 | 0.00 | - | 1 | 56 | 94.14% |
| SAVE240816P00004500 | 2024-06-25 9:58AM EDT | 2024-08-16 | 1.25 | 1.21 | 1.99 | +0.20 | +19.05% | 1 | 519 | 176.95% |
| SAVE240920P00004500 | 2024-06-21 3:14PM EDT | 2024-09-20 | 1.23 | 1.36 | 1.58 | 0.00 | - | 1 | 68 | 117.58% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 2024-12-20 | 1.42 | 1.58 | 1.79 | 0.00 | - | 2 | 9 | 104.30% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 2025-01-17 | 1.67 | 1.16 | 1.87 | 0.00 | - | 5 | 27 | 80.86% |
| SAVE250321P00004500 | 2024-06-25 2:23PM EDT | 2025-03-21 | 1.88 | 1.75 | 2.04 | -0.10 | -5.05% | 5 | 11 | 102.25% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 93.85% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 2.76 | 0.00 | - | - | 3 | 139.26% |
| SAVE260116P00004500 | 2024-06-05 12:53PM EDT | 2026-01-16 | 2.21 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 126.66% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 79.30% |
© 2024 Yahoo. All rights reserved.