Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 1.80 | 1.45 | 1.98 | 0.00 | - | 1 | 0 | 612.50% |
| SAVE240607C00002000 | 2024-05-23 11:13AM EDT | 2024-06-07 | 1.64 | 1.37 | 1.93 | 0.00 | - | 4 | 6 | 379.69% |
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 2.63 | 1.58 | 1.84 | 0.00 | - | 1 | 2 | 246.88% |
| SAVE240621C00002000 | 2024-05-22 3:33PM EDT | 2024-06-21 | 1.74 | 1.53 | 2.19 | 0.00 | - | 20 | 38 | 225.00% |
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2024-06-28 | 2.16 | 1.41 | 2.08 | 0.00 | - | 3 | 4 | 115.63% |
| SAVE240719C00002000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 1.65 | 1.63 | 1.85 | 0.00 | - | 1 | 24 | 84.38% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2024-08-16 | 2.70 | 1.69 | 1.87 | 0.00 | - | 1 | 8 | 96.88% |
| SAVE240920C00002000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 2.05 | 1.58 | 1.98 | 0.00 | - | 15 | 36 | 81.25% |
| SAVE241220C00002000 | 2024-05-24 12:22PM EDT | 2024-12-20 | 2.00 | 1.89 | 2.25 | -0.26 | -11.50% | 2 | 11 | 119.53% |
| SAVE250117C00002000 | 2024-05-22 2:22PM EDT | 2025-01-17 | 2.10 | 1.89 | 2.78 | 0.00 | - | 1 | 4 | 153.91% |
| SAVE250321C00002000 | 2024-05-20 3:04PM EDT | 2025-03-21 | 2.37 | 1.45 | 2.88 | 0.00 | - | 5 | 165 | 113.09% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 3.11 | 1.79 | 3.10 | 0.00 | - | 1 | 38 | 95.90% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 328.13% |
| SAVE240719P00002000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4,656 | 118.75% |
| SAVE240816P00002000 | 2024-05-23 2:15PM EDT | 2024-08-16 | 0.13 | 0.07 | 0.15 | 0.00 | - | 1 | 70 | 121.09% |
| SAVE240920P00002000 | 2024-05-23 10:24AM EDT | 2024-09-20 | 0.22 | 0.14 | 0.21 | 0.00 | - | 1 | 411 | 119.53% |
| SAVE241220P00002000 | 2024-05-23 2:55PM EDT | 2024-12-20 | 0.40 | 0.30 | 0.39 | 0.00 | - | 6 | 50 | 120.31% |
| SAVE250117P00002000 | 2024-05-23 3:40PM EDT | 2025-01-17 | 0.43 | 0.37 | 0.42 | 0.00 | - | 2,505 | 3,713 | 121.09% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 99.22% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.99 | 0.00 | - | 1 | 26 | 106.45% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.00 | 0.99 | 0.00 | - | 1 | 3 | 95.90% |
| SAVE260116P00002000 | 2024-05-23 2:42PM EDT | 2026-01-16 | 0.73 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 116.21% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.19 | 1.77 | 0.00 | - | - | 10 | 120.90% |
© 2024 Yahoo. All rights reserved.