Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00002000 | 2024-05-13 12:04PM EDT | 2024-05-17 | 2.30 | 2.32 | 2.44 | +0.30 | +15.00% | 9 | 13 | 200.00% |
| SAVE240524C00002000 | 2024-05-13 10:04AM EDT | 2024-05-24 | 2.28 | 2.20 | 2.48 | +0.38 | +20.00% | 1 | 14 | 284.38% |
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 1.80 | 2.26 | 2.52 | 0.00 | - | 1 | 3 | 268.75% |
| SAVE240607C00002000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 1.50 | 2.24 | 2.48 | 0.00 | - | 10 | 12 | 193.75% |
| SAVE240614C00002000 | 2024-05-09 9:50AM EDT | 2024-06-14 | 1.44 | 2.26 | 2.65 | 0.00 | - | 6 | 2 | 140.63% |
| SAVE240621C00002000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 2.10 | 2.30 | 2.43 | +0.75 | +55.56% | 2 | 17 | 0.00% |
| SAVE240628C00002000 | 2024-05-09 1:53PM EDT | 2024-06-28 | 1.89 | 2.28 | 2.50 | 0.00 | - | 1 | 1 | 158.59% |
| SAVE240719C00002000 | 2024-05-13 12:48PM EDT | 2024-07-19 | 2.26 | 1.84 | 2.48 | +0.48 | +26.97% | 6 | 24 | 120.31% |
| SAVE240816C00002000 | 2024-05-13 12:42PM EDT | 2024-08-16 | 2.32 | 1.83 | 2.64 | +0.56 | +31.82% | 21 | 28 | 158.98% |
| SAVE240920C00002000 | 2024-05-13 9:58AM EDT | 2024-09-20 | 2.40 | 2.34 | 2.51 | +0.32 | +15.38% | 1 | 29 | 98.44% |
| SAVE241220C00002000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 2.26 | 2.27 | 2.66 | 0.00 | - | 2 | 11 | 60.16% |
| SAVE250117C00002000 | 2024-05-06 12:50PM EDT | 2025-01-17 | 1.75 | 2.25 | 2.67 | 0.00 | - | 1 | 3 | 54.69% |
| SAVE250321C00002000 | 2024-05-09 3:43PM EDT | 2025-03-21 | 2.30 | 2.18 | 2.75 | 0.00 | - | 144 | 160 | 50.78% |
| SAVE260618C00002000 | 2024-05-09 9:47AM EDT | 2026-06-18 | 2.05 | 2.55 | 4.00 | 0.00 | - | 2 | 27 | 113.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.67 | 0.00 | - | 1 | 0 | 306.25% |
| SAVE240719P00002000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1,000 | 4,650 | 136.72% |
| SAVE240816P00002000 | 2024-05-13 12:43PM EDT | 2024-08-16 | 0.10 | 0.11 | 0.14 | -0.06 | -37.50% | 1 | 68 | 135.94% |
| SAVE240920P00002000 | 2024-05-08 1:39PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.22 | 0.00 | - | 1 | 10 | 134.77% |
| SAVE241220P00002000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 0.50 | 0.32 | 0.38 | 0.00 | - | 15 | 25 | 130.86% |
| SAVE250117P00002000 | 2024-04-30 1:33PM EDT | 2025-01-17 | 0.36 | 0.39 | 0.44 | -0.11 | -23.40% | 1 | 1,875 | 133.40% |
| SAVE250321P00002000 | 2024-04-18 3:44PM EDT | 2025-03-21 | 0.75 | 0.47 | 0.67 | 0.00 | - | - | 0 | 140.23% |
| SAVE250620P00002000 | 2024-05-06 3:40PM EDT | 2025-06-20 | 0.70 | 0.58 | 0.75 | 0.00 | - | 12 | 25 | 134.77% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.68 | 2.92 | 0.00 | - | 1 | 3 | 313.28% |
| SAVE260116P00002000 | 2024-05-09 1:13PM EDT | 2026-01-16 | 0.85 | 0.78 | 0.86 | 0.00 | - | 1 | 6 | 124.81% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.05 | 2.40 | 0.00 | - | - | 10 | 152.34% |
© 2024 Yahoo. All rights reserved.