Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00004000 | 2024-06-05 3:55PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 6.25% |
| SAVE240614C00004000 | 2024-06-05 3:54PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,589 | 0 | 3.13% |
| SAVE240621C00004000 | 2024-06-05 3:34PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 3.13% |
| SAVE240628C00004000 | 2024-06-05 3:55PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SAVE240705C00004000 | 2024-06-05 2:02PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SAVE240712C00004000 | 2024-06-05 1:12PM EDT | 2024-07-12 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SAVE240719C00004000 | 2024-06-05 2:58PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| SAVE240816C00004000 | 2024-06-05 3:04PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 1.56% |
| SAVE240920C00004000 | 2024-06-05 2:51PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SAVE241220C00004000 | 2024-05-31 3:30PM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SAVE250117C00004000 | 2024-06-05 11:43AM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| SAVE250321C00004000 | 2024-06-04 1:38PM EDT | 2025-03-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| SAVE250620C00004000 | 2024-06-05 2:22PM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SAVE260618C00004000 | 2024-06-04 12:54PM EDT | 2026-06-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00004000 | 2024-06-05 3:31PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| SAVE240614P00004000 | 2024-06-05 3:53PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SAVE240621P00004000 | 2024-06-05 3:26PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SAVE240628P00004000 | 2024-06-05 3:55PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240705P00004000 | 2024-06-04 11:57AM EDT | 2024-07-05 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719P00004000 | 2024-06-05 3:45PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAVE240816P00004000 | 2024-06-05 10:31AM EDT | 2024-08-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE240920P00004000 | 2024-06-05 9:59AM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAVE250117P00004000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250321P00004000 | 2024-05-28 3:51PM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 74.22% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.