Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00005500 | 2024-06-21 12:19PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 146 | 225.00% |
| SAVE240705C00005500 | 2024-06-25 11:04AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 125.00% |
| SAVE240719C00005500 | 2024-06-25 2:04PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 32 | 314 | 123.44% |
| SAVE240726C00005500 | 2024-06-24 9:30AM EDT | 2024-07-26 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 157.03% |
| SAVE240816C00005500 | 2024-06-25 12:55PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.13 | +0.05 | +50.00% | 2 | 504 | 97.66% |
| SAVE240920C00005500 | 2024-06-25 3:48PM EDT | 2024-09-20 | 0.22 | 0.17 | 0.23 | +0.01 | +4.76% | 1 | 188 | 98.44% |
| SAVE241220C00005500 | 2024-06-24 10:05AM EDT | 2024-12-20 | 0.43 | 0.00 | 0.49 | 0.00 | - | 1 | 69 | 74.41% |
| SAVE250117C00005500 | 2024-06-25 9:45AM EDT | 2025-01-17 | 0.54 | 0.40 | 0.53 | +0.06 | +12.50% | 6 | 266 | 91.99% |
| SAVE250321C00005500 | 2024-06-24 12:13PM EDT | 2025-03-21 | 0.67 | 0.54 | 1.11 | 0.00 | - | 10 | 76 | 110.74% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 2025-06-20 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 119.53% |
| SAVE250919C00005500 | 2024-06-07 12:44PM EDT | 2025-09-19 | 0.95 | 0.72 | 1.27 | 0.00 | - | 5 | 15 | 96.39% |
| SAVE260116C00005500 | 2024-06-17 11:10AM EDT | 2026-01-16 | 0.94 | 0.69 | 1.34 | 0.00 | - | 10 | 17 | 86.91% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 2026-06-18 | 1.50 | 0.00 | 4.65 | 0.00 | - | 13 | 13 | 154.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00005500 | 2024-06-24 10:19AM EDT | 2024-06-28 | 1.79 | 1.90 | 2.17 | 0.00 | - | 1 | 472 | 371.88% |
| SAVE240705P00005500 | 2024-06-20 3:17PM EDT | 2024-07-05 | 1.84 | 1.45 | 2.28 | 0.00 | - | 1 | 1 | 346.09% |
| SAVE240719P00005500 | 2024-06-18 11:08AM EDT | 2024-07-19 | 2.13 | 1.16 | 2.82 | 0.00 | - | 4 | 55 | 100.00% |
| SAVE240726P00005500 | 2024-06-18 11:08AM EDT | 2024-07-26 | 2.08 | 1.87 | 2.84 | 0.00 | - | - | 5 | 216.80% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 116.41% |
| SAVE240920P00005500 | 2024-06-17 2:44PM EDT | 2024-09-20 | 2.30 | 1.36 | 2.76 | 0.00 | - | 50 | 79 | 75.78% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 2025-01-17 | 2.52 | 1.56 | 2.74 | 0.00 | - | 10 | 11 | 61.52% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 2026-01-16 | 3.10 | 2.59 | 3.15 | 0.00 | - | 2 | 8 | 80.37% |
© 2024 Yahoo. All rights reserved.