Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00003500 | 2024-06-05 3:38PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| SAVE240614C00003500 | 2024-06-05 3:33PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SAVE240621C00003500 | 2024-06-05 3:40PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SAVE240628C00003500 | 2024-06-04 3:57PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE240705C00003500 | 2024-05-30 12:05PM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719C00003500 | 2024-06-05 3:40PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SAVE240816C00003500 | 2024-06-05 12:30PM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE240920C00003500 | 2024-06-05 11:39AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SAVE241220C00003500 | 2024-06-03 2:47PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00003500 | 2024-05-31 10:59AM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250321C00003500 | 2024-06-05 1:12PM EDT | 2025-03-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 118.56% |
| SAVE260116C00003500 | 2024-05-31 9:30AM EDT | 2026-01-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 2026-06-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00003500 | 2024-06-05 3:59PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| SAVE240614P00003500 | 2024-06-05 1:25PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SAVE240621P00003500 | 2024-06-05 3:42PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SAVE240628P00003500 | 2024-06-04 12:25PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE240705P00003500 | 2024-06-04 1:49PM EDT | 2024-07-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAVE240712P00003500 | 2024-06-04 3:41PM EDT | 2024-07-12 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| SAVE240719P00003500 | 2024-06-05 3:51PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SAVE240816P00003500 | 2024-06-04 9:56AM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SAVE240920P00003500 | 2024-06-05 3:45PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SAVE241220P00003500 | 2024-06-04 3:02PM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE250117P00003500 | 2024-06-05 3:59PM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 104.98% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SAVE260618P00003500 | 2024-06-03 1:43PM EDT | 2026-06-18 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.