Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE240621C00002500 | 2024-06-05 3:40PM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | +0.06 | +4.38% | 3 | 0 | 0.00% |
| SAVE240705C00002500 | 2024-06-05 1:03PM EDT | 2024-07-05 | 1.40 | 0.00 | 0.00 | +0.27 | +23.89% | 1 | 0 | 0.00% |
| SAVE240719C00002500 | 2024-06-05 11:02AM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | +0.21 | +16.80% | 4 | 0 | 0.00% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920C00002500 | 2024-06-04 9:56AM EDT | 2024-09-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE241220C00002500 | 2024-06-03 9:34AM EDT | 2024-12-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00002500 | 2024-06-05 12:13PM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | +0.24 | +14.55% | 1 | 0 | 0.00% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620C00002500 | 2024-06-03 12:15PM EDT | 2025-06-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 107.42% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SAVE260618C00002500 | 2024-06-05 1:04PM EDT | 2026-06-18 | 2.50 | 0.00 | 0.00 | +0.35 | +16.28% | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240614P00002500 | 2024-06-03 11:40AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SAVE240621P00002500 | 2024-06-05 1:59PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 8 | 0 | 50.00% |
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE240705P00002500 | 2024-05-29 11:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAVE240719P00002500 | 2024-06-04 12:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240816P00002500 | 2024-06-05 9:37AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE240920P00002500 | 2024-06-05 12:40PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | -0.03 | -10.00% | 10 | 0 | 25.00% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SAVE250117P00002500 | 2024-06-05 3:55PM EDT | 2025-01-17 | 0.53 | 0.00 | 0.00 | -0.05 | -8.62% | 2 | 0 | 12.50% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAVE250620P00002500 | 2024-06-05 2:41PM EDT | 2025-06-20 | 0.78 | 0.00 | 0.00 | -0.02 | -2.50% | 2 | 0 | 12.50% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,021 | 12.50% |
| SAVE260116P00002500 | 2024-06-04 9:41AM EDT | 2026-01-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE260618P00002500 | 2024-06-05 11:50AM EDT | 2026-06-18 | 1.10 | 0.00 | 0.00 | -0.06 | -5.17% | 11 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.