Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240705C00007500 | 2024-06-25 2:10PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 206 | 237 | 234.38% |
| SAVE240719C00007500 | 2024-06-25 10:05AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 1 | 3,947 | 157.81% |
| SAVE240816C00007500 | 2024-06-24 11:35AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.07 | 0.00 | - | 24 | 3,990 | 119.53% |
| SAVE240920C00007500 | 2024-06-24 2:23PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.11 | 0.00 | - | 287 | 2,661 | 106.25% |
| SAVE250117C00007500 | 2024-06-25 3:25PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 46 | 4,356 | 97.46% |
| SAVE250321C00007500 | 2024-06-25 9:43AM EDT | 2025-03-21 | 0.45 | 0.21 | 0.45 | -0.07 | -13.46% | 8 | 661 | 89.84% |
| SAVE250620C00007500 | 2024-06-25 10:10AM EDT | 2025-06-20 | 0.57 | 0.46 | 0.73 | +0.04 | +7.55% | 17 | 1,544 | 98.54% |
| SAVE250919C00007500 | 2024-05-28 3:55PM EDT | 2025-09-19 | 0.80 | 0.52 | 0.86 | 0.00 | - | 4 | 52 | 94.24% |
| SAVE260116C00007500 | 2024-06-24 2:49PM EDT | 2026-01-16 | 0.78 | 0.65 | 1.03 | 0.00 | - | 1 | 1,931 | 92.48% |
| SAVE260618C00007500 | 2024-06-24 3:41PM EDT | 2026-06-18 | 1.06 | 0.83 | 1.35 | 0.00 | - | 4 | 680 | 94.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00007500 | 2024-06-20 3:20PM EDT | 2024-07-19 | 3.95 | 4.00 | 4.55 | 0.00 | - | 23 | 944 | 292.58% |
| SAVE240816P00007500 | 2024-06-21 10:16AM EDT | 2024-08-16 | 5.00 | 3.35 | 4.90 | 0.00 | - | 1 | 2,882 | 160.55% |
| SAVE240920P00007500 | 2024-06-17 2:05PM EDT | 2024-09-20 | 4.00 | 3.20 | 4.25 | 0.00 | - | 2 | 2,669 | 149.22% |
| SAVE250117P00007500 | 2024-06-17 10:34AM EDT | 2025-01-17 | 4.44 | 4.25 | 4.40 | 0.00 | - | 1 | 6,733 | 105.47% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 2025-03-21 | 4.25 | 3.25 | 5.30 | 0.00 | - | 1 | 68 | 87.50% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 2025-06-20 | 4.45 | 3.90 | 4.75 | 0.00 | - | 2 | 806 | 79.88% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 2025-09-19 | 4.45 | 2.72 | 4.70 | 0.00 | - | 1 | 53 | 96.88% |
| SAVE260116P00007500 | 2024-06-17 1:45PM EDT | 2026-01-16 | 4.75 | 4.30 | 4.90 | 0.00 | - | 8 | 2,048 | 80.47% |
| SAVE260618P00007500 | 2024-06-25 3:35PM EDT | 2026-06-18 | 4.90 | 4.55 | 5.00 | +0.05 | +1.03% | 15 | 739 | 80.37% |
© 2024 Yahoo. All rights reserved.