Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00005500 | 2024-06-05 11:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 50.00% |
| SAVE240614C00005500 | 2024-06-05 3:15PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 50.00% |
| SAVE240621C00005500 | 2024-06-05 11:35AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 588 | 50.00% |
| SAVE240628C00005500 | 2024-06-04 11:34AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| SAVE240705C00005500 | 2024-05-30 11:51AM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SAVE240719C00005500 | 2024-06-05 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 199 | 25.00% |
| SAVE240816C00005500 | 2024-06-05 10:52AM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| SAVE240920C00005500 | 2024-06-04 1:40PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| SAVE241220C00005500 | 2024-06-04 1:38PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 12.50% |
| SAVE250117C00005500 | 2024-06-05 11:08AM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| SAVE250321C00005500 | 2024-06-03 12:45PM EDT | 2025-03-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SAVE250919C00005500 | 2024-06-04 1:09PM EDT | 2025-09-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| SAVE260116C00005500 | 2024-06-03 3:40PM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 6.25% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 2026-06-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00005500 | 2024-05-14 10:59AM EDT | 2024-06-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 251.17% |
| SAVE240628P00005500 | 2024-06-05 10:50AM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 147.27% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.