Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004000 | 2024-05-13 9:37AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 930 | 8,300 | 12.50% |
| SAVE240524C00004000 | 2024-05-13 9:35AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.29 | +0.06 | +31.58% | 67 | 853 | 55.47% |
| SAVE240531C00004000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.32 | 0.29 | 0.44 | +0.08 | +38.10% | 16 | 1,016 | 71.09% |
| SAVE240607C00004000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.29 | 0.30 | 0.43 | 0.00 | - | 18 | 717 | 60.94% |
| SAVE240614C00004000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.35 | 0.36 | 0.45 | 0.00 | - | 19 | 245 | 62.50% |
| SAVE240621C00004000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.39 | 0.42 | 0.50 | 0.00 | - | 176 | 2,152 | 67.19% |
| SAVE240628C00004000 | 2024-05-10 12:49PM EDT | 2024-06-28 | 0.50 | 0.44 | 0.63 | 0.00 | - | 6 | 6 | 75.00% |
| SAVE240719C00004000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.57 | 0.58 | 0.70 | 0.00 | - | 13 | 1,886 | 77.73% |
| SAVE240816C00004000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 0.72 | 0.74 | 1.05 | 0.00 | - | 30 | 227 | 96.88% |
| SAVE240920C00004000 | 2024-05-13 9:37AM EDT | 2024-09-20 | 0.89 | 0.88 | 0.95 | +0.07 | +8.43% | 71 | 5,446 | 84.96% |
| SAVE241220C00004000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 1.20 | 1.00 | 1.33 | +0.35 | +41.18% | 1 | 242 | 85.84% |
| SAVE250117C00004000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 1.27 | 1.24 | 2.27 | 0.00 | - | 137 | 2,198 | 129.10% |
| SAVE250321C00004000 | 2024-05-10 1:28PM EDT | 2025-03-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 2.65 | 0.00 | - | 1 | 15 | 73.63% |
| SAVE250919C00004000 | 2024-05-09 3:47PM EDT | 2025-09-19 | 1.74 | 0.00 | 4.45 | 0.00 | - | 9 | 9 | 121.78% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.01 | 4.85 | -0.22 | -10.53% | 1 | 3 | 122.17% |
| SAVE260618C00004000 | 2024-05-10 2:57PM EDT | 2026-06-18 | 2.00 | 1.19 | 2.45 | 0.00 | - | 5 | 241 | 76.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004000 | 2024-05-13 9:35AM EDT | 2024-05-17 | 0.22 | 0.06 | 0.24 | -0.12 | -35.29% | 2 | 1,251 | 120.31% |
| SAVE240524P00004000 | 2024-05-10 1:17PM EDT | 2024-05-24 | 0.37 | 0.25 | 0.33 | 0.00 | - | 50 | 372 | 126.56% |
| SAVE240531P00004000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 0.47 | 0.32 | 0.46 | 0.00 | - | 3 | 200 | 128.13% |
| SAVE240607P00004000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.53 | 0.36 | 0.60 | 0.00 | - | 1 | 14 | 130.47% |
| SAVE240614P00004000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 0.60 | 0.40 | 0.70 | 0.00 | - | 22 | 20 | 130.47% |
| SAVE240621P00004000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 0.58 | 0.49 | 0.55 | 0.00 | - | 9 | 352 | 112.89% |
| SAVE240719P00004000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 0.70 | 0.65 | 0.81 | 0.00 | - | 1 | 82 | 117.19% |
| SAVE240816P00004000 | 2024-05-09 11:43AM EDT | 2024-08-16 | 0.97 | 0.81 | 0.91 | 0.00 | - | 5 | 55 | 114.84% |
| SAVE240920P00004000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 0.95 | 0.96 | 1.06 | 0.00 | - | 3,001 | 12,085 | 114.45% |
| SAVE241220P00004000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 1.36 | 1.24 | 1.36 | 0.00 | - | 3 | 8 | 112.70% |
| SAVE250117P00004000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 1.45 | 1.33 | 1.43 | 0.00 | - | 5 | 77 | 112.70% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.47 | 2.62 | 0.00 | - | 10 | 30 | 99.61% |
| SAVE260116P00004000 | 2024-05-07 3:27PM EDT | 2026-01-16 | 2.05 | 0.00 | 2.74 | 0.00 | - | - | 8 | 71.39% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.36 | 3.35 | 0.00 | - | - | 5 | 87.79% |
© 2024 Yahoo. All rights reserved.