Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004500 | 2024-05-13 3:21PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | +0.14 | +200.00% | 12,377 | 6,085 | 122.66% |
| SAVE240524C00004500 | 2024-05-13 3:15PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.34 | +0.24 | +266.67% | 3,917 | 1,927 | 116.80% |
| SAVE240531C00004500 | 2024-05-13 3:18PM EDT | 2024-05-31 | 0.40 | 0.38 | 0.43 | +0.26 | +185.71% | 1,024 | 1,097 | 112.89% |
| SAVE240607C00004500 | 2024-05-13 3:15PM EDT | 2024-06-07 | 0.41 | 0.42 | 0.47 | +0.23 | +127.78% | 66 | 141 | 105.08% |
| SAVE240614C00004500 | 2024-05-13 2:47PM EDT | 2024-06-14 | 0.50 | 0.47 | 0.54 | +0.19 | +61.29% | 67 | 48 | 104.69% |
| SAVE240621C00004500 | 2024-05-13 3:22PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.54 | +0.30 | +125.00% | 367 | 726 | 98.44% |
| SAVE240628C00004500 | 2024-05-13 2:56PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.82 | +0.29 | +96.67% | 19 | 5 | 72.66% |
| SAVE240719C00004500 | 2024-05-13 3:03PM EDT | 2024-07-19 | 0.75 | 0.67 | 0.75 | +0.32 | +74.42% | 20 | 364 | 100.20% |
| SAVE240816C00004500 | 2024-05-13 3:00PM EDT | 2024-08-16 | 0.90 | 0.83 | 1.00 | +0.23 | +34.33% | 97 | 59 | 107.62% |
| SAVE240920C00004500 | 2024-05-13 3:07PM EDT | 2024-09-20 | 1.13 | 0.98 | 1.02 | +0.49 | +76.56% | 42 | 344 | 100.39% |
| SAVE241220C00004500 | 2024-05-13 1:48PM EDT | 2024-12-20 | 1.24 | 1.28 | 1.39 | +0.06 | +5.08% | 1 | 70 | 102.93% |
| SAVE250117C00004500 | 2024-05-13 2:15PM EDT | 2025-01-17 | 1.41 | 1.36 | 1.46 | +0.26 | +22.61% | 5 | 56 | 102.54% |
| SAVE250321C00004500 | 2024-05-10 10:48AM EDT | 2025-03-21 | 1.31 | 1.49 | 3.30 | 0.00 | - | 52 | 65 | 163.28% |
| SAVE250620C00004500 | 2024-05-10 10:22AM EDT | 2025-06-20 | 1.57 | 0.00 | 2.89 | 0.00 | - | 30 | 15 | 82.72% |
| SAVE260116C00004500 | 2024-04-22 10:25AM EDT | 2026-01-16 | 2.09 | 0.60 | 4.60 | 0.00 | - | 2 | 3 | 128.71% |
| SAVE260618C00004500 | 2024-05-13 1:04PM EDT | 2026-06-18 | 2.07 | 1.75 | 3.00 | +0.19 | +10.11% | 2 | 9 | 103.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004500 | 2024-05-13 3:22PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | -0.45 | -59.21% | 425 | 214 | 125.00% |
| SAVE240524P00004500 | 2024-05-13 3:06PM EDT | 2024-05-24 | 0.43 | 0.45 | 0.47 | -0.26 | -37.68% | 82 | 88 | 126.56% |
| SAVE240531P00004500 | 2024-05-13 3:05PM EDT | 2024-05-31 | 0.49 | 0.50 | 0.53 | -0.24 | -32.88% | 25 | 24 | 114.06% |
| SAVE240607P00004500 | 2024-05-13 10:02AM EDT | 2024-06-07 | 0.62 | 0.53 | 0.62 | -0.15 | -19.48% | 5 | 2 | 110.55% |
| SAVE240614P00004500 | 2024-05-13 12:48PM EDT | 2024-06-14 | 0.67 | 0.64 | 0.69 | -0.38 | -36.19% | 80 | 3 | 115.23% |
| SAVE240621P00004500 | 2024-05-13 3:09PM EDT | 2024-06-21 | 0.72 | 0.70 | 0.74 | -0.18 | -20.00% | 14 | 45 | 114.06% |
| SAVE240719P00004500 | 2024-05-13 10:55AM EDT | 2024-07-19 | 0.93 | 0.87 | 0.92 | -0.36 | -27.91% | 137 | 18 | 110.94% |
| SAVE240816P00004500 | 2024-05-13 10:03AM EDT | 2024-08-16 | 1.10 | 1.03 | 1.09 | -0.17 | -13.39% | 1 | 641 | 112.11% |
| SAVE240920P00004500 | 2024-05-13 9:58AM EDT | 2024-09-20 | 1.15 | 1.19 | 1.24 | -0.28 | -19.58% | 1 | 57 | 111.33% |
| SAVE241220P00004500 | 2024-05-13 9:56AM EDT | 2024-12-20 | 1.52 | 1.02 | 1.64 | -0.24 | -13.64% | 1 | 5 | 94.34% |
| SAVE250117P00004500 | 2024-05-09 2:31PM EDT | 2025-01-17 | 1.75 | 1.61 | 1.92 | 0.00 | - | 20 | 28 | 121.48% |
| SAVE250620P00004500 | 2024-05-01 11:22AM EDT | 2025-06-20 | 2.15 | 0.00 | 2.71 | 0.00 | - | 11 | 122 | 71.39% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 0.25 | 2.44 | 0.00 | - | 1 | 6 | 57.42% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 90.33% |
© 2024 Yahoo. All rights reserved.