Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00010000 | 2024-06-05 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 7,993 | 50.00% |
| SAVE240719C00010000 | 2024-06-05 3:46PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,116 | 50.00% |
| SAVE240816C00010000 | 2024-06-05 11:57AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 10,337 | 50.00% |
| SAVE240920C00010000 | 2024-06-05 12:01PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 973 | 50.00% |
| SAVE250117C00010000 | 2024-06-05 1:36PM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 5,063 | 25.00% |
| SAVE250321C00010000 | 2024-05-29 9:56AM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,282 | 25.00% |
| SAVE250620C00010000 | 2024-06-04 9:56AM EDT | 2025-06-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,044 | 25.00% |
| SAVE250919C00010000 | 2024-05-21 12:45PM EDT | 2025-09-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| SAVE260116C00010000 | 2024-06-03 3:23PM EDT | 2026-01-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 855 | 12.50% |
| SAVE260618C00010000 | 2024-06-05 9:51AM EDT | 2026-06-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 675 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00010000 | 2024-06-03 9:43AM EDT | 2024-06-21 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 2024-07-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 2024-08-16 | 5.58 | 5.45 | 7.10 | 0.00 | - | 1 | 15 | 168.75% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 2024-09-20 | 6.27 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 0.00% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 2025-01-17 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,407 | 0.00% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 2025-03-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 75.78% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 62.60% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 89.84% |
© 2024 Yahoo. All rights reserved.