Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00005000 | 2024-06-25 10:34AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 100 | 1,320 | 187.50% |
| SAVE240705C00005000 | 2024-06-24 1:32PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 110 | 121.88% |
| SAVE240712C00005000 | 2024-06-24 3:25PM EDT | 2024-07-12 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 4 | 211 | 109.38% |
| SAVE240719C00005000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 91 | 5,532 | 95.31% |
| SAVE240726C00005000 | 2024-06-25 11:49AM EDT | 2024-07-26 | 0.01 | 0.04 | 0.08 | -0.05 | -83.33% | 20 | 121 | 96.09% |
| SAVE240802C00005000 | 2024-06-24 3:39PM EDT | 2024-08-02 | 0.10 | 0.05 | 0.42 | 0.00 | - | 51 | 56 | 139.45% |
| SAVE240816C00005000 | 2024-06-25 12:11PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 18 | 1,177 | 93.36% |
| SAVE240920C00005000 | 2024-06-25 3:41PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.29 | -0.01 | -4.00% | 164 | 2,315 | 97.27% |
| SAVE241220C00005000 | 2024-06-25 3:07PM EDT | 2024-12-20 | 0.52 | 0.45 | 0.56 | +0.04 | +8.33% | 5 | 557 | 93.95% |
| SAVE250117C00005000 | 2024-06-24 3:54PM EDT | 2025-01-17 | 0.58 | 0.53 | 0.62 | 0.00 | - | 159 | 3,571 | 93.95% |
| SAVE250321C00005000 | 2024-06-25 2:16PM EDT | 2025-03-21 | 0.71 | 0.63 | 0.96 | +0.02 | +2.90% | 22 | 1,204 | 100.59% |
| SAVE250620C00005000 | 2024-06-24 12:41PM EDT | 2025-06-20 | 0.95 | 0.65 | 1.35 | 0.00 | - | 16 | 504 | 101.56% |
| SAVE250919C00005000 | 2024-06-14 12:52PM EDT | 2025-09-19 | 1.34 | 0.23 | 1.52 | 0.00 | - | 3 | 103 | 82.72% |
| SAVE260116C00005000 | 2024-06-24 10:51AM EDT | 2026-01-16 | 1.11 | 1.00 | 1.22 | 0.00 | - | 3 | 3,379 | 87.11% |
| SAVE260618C00005000 | 2024-06-25 10:56AM EDT | 2026-06-18 | 1.22 | 1.20 | 1.47 | 0.00 | - | 1 | 2,350 | 89.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00005000 | 2024-06-21 10:19AM EDT | 2024-06-28 | 1.25 | 1.16 | 1.90 | 0.00 | - | 1 | 4 | 309.38% |
| SAVE240705P00005000 | 2024-06-24 10:19AM EDT | 2024-07-05 | 1.41 | 0.68 | 2.37 | 0.00 | - | 6 | 8 | 165.63% |
| SAVE240712P00005000 | 2024-06-20 3:39PM EDT | 2024-07-12 | 1.34 | 1.34 | 2.36 | 0.00 | - | 1 | 1 | 260.94% |
| SAVE240719P00005000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 1.55 | 1.50 | 1.76 | -0.23 | -12.92% | 10 | 1,454 | 150.39% |
| SAVE240726P00005000 | 2024-06-12 11:01AM EDT | 2024-07-26 | 1.52 | 0.70 | 2.38 | 0.00 | - | 1 | 3 | 100.78% |
| SAVE240802P00005000 | 2024-06-21 1:06PM EDT | 2024-08-02 | 1.29 | 0.75 | 2.40 | 0.00 | - | 2 | 2 | 103.13% |
| SAVE240816P00005000 | 2024-06-25 2:23PM EDT | 2024-08-16 | 1.63 | 1.18 | 2.29 | -0.25 | -13.30% | 5 | 11,700 | 125.78% |
| SAVE240920P00005000 | 2024-06-20 9:32AM EDT | 2024-09-20 | 2.17 | 1.57 | 2.57 | 0.00 | - | 10 | 3,783 | 148.44% |
| SAVE241220P00005000 | 2024-06-20 1:30PM EDT | 2024-12-20 | 1.95 | 1.90 | 2.30 | 0.00 | - | 5 | 40 | 106.84% |
| SAVE250117P00005000 | 2024-06-24 11:37AM EDT | 2025-01-17 | 2.19 | 1.99 | 2.27 | 0.00 | - | 4 | 19,798 | 102.15% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 99.22% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 2025-06-20 | 2.48 | 2.26 | 2.95 | 0.00 | - | 2 | 29,466 | 111.52% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 1.64 | 4.90 | 0.00 | - | 6 | 10 | 146.29% |
| SAVE260116P00005000 | 2024-06-24 11:32AM EDT | 2026-01-16 | 2.75 | 2.54 | 2.83 | 0.00 | - | 1 | 92,211 | 93.36% |
| SAVE260618P00005000 | 2024-06-24 11:48AM EDT | 2026-06-18 | 2.68 | 2.61 | 2.95 | 0.00 | - | 1 | 21,709 | 87.89% |
© 2024 Yahoo. All rights reserved.