Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00012500 | 2024-06-04 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE240719C00012500 | 2024-06-03 10:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE240816C00012500 | 2024-06-04 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAVE240920C00012500 | 2024-05-17 10:11AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE250117C00012500 | 2024-06-05 2:14PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE250321C00012500 | 2024-06-04 3:34PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 25.00% |
| SAVE250620C00012500 | 2024-06-03 3:30PM EDT | 2025-06-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,036 | 0 | 25.00% |
| SAVE250919C00012500 | 2024-06-03 11:50AM EDT | 2025-09-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE260116C00012500 | 2024-06-04 11:27AM EDT | 2026-01-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE260618C00012500 | 2024-05-14 10:26AM EDT | 2026-06-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00012500 | 2024-05-30 12:13PM EDT | 2024-06-21 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 2024-07-19 | 8.84 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 331.64% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 2024-08-16 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 217.58% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 2024-09-20 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 319.92% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 2025-01-17 | 8.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 2025-03-21 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 2025-06-20 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 157.32% |
| SAVE250919P00012500 | 2024-05-10 10:34AM EDT | 2025-09-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 2026-01-16 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 96.00% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 2026-06-18 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 85.55% |
© 2024 Yahoo. All rights reserved.