Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 10,432 | 50.00% |
| SAVE240524C00005000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 1,123 | 50.00% |
| SAVE240531C00005000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 187 | 1,183 | 25.00% |
| SAVE240607C00005000 | 2024-05-10 2:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 594 | 25.00% |
| SAVE240614C00005000 | 2024-05-10 2:35PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 120 | 25.00% |
| SAVE240621C00005000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 4,994 | 25.00% |
| SAVE240719C00005000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 145 | 4,996 | 25.00% |
| SAVE240816C00005000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 12.50% |
| SAVE240920C00005000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,426 | 12.50% |
| SAVE241220C00005000 | 2024-05-10 9:42AM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 98 | 12.50% |
| SAVE250117C00005000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 70 | 3,038 | 12.50% |
| SAVE250321C00005000 | 2024-05-10 1:22PM EDT | 2025-03-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| SAVE250620C00005000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 1.30 | 0.45 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
| SAVE250919C00005000 | 2024-05-07 10:24AM EDT | 2025-09-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 6.25% |
| SAVE260116C00005000 | 2024-05-10 12:40PM EDT | 2026-01-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 17 | 3,147 | 6.25% |
| SAVE260618C00005000 | 2024-05-09 1:06PM EDT | 2026-06-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,175 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 26 | 2,242 | 0.00% |
| SAVE240524P00005000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SAVE240531P00005000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SAVE240607P00005000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SAVE240614P00005000 | 2024-05-09 1:46PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SAVE240621P00005000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 17,758 | 0.00% |
| SAVE240719P00005000 | 2024-05-09 12:57PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,564 | 0.00% |
| SAVE240816P00005000 | 2024-05-10 10:28AM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 11,682 | 0.00% |
| SAVE240920P00005000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,045 | 3,797 | 0.00% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE250117P00005000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 16,399 | 0.00% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2,000 | 8,768 | 0.00% |
| SAVE250620P00005000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 20 | 26,450 | 0.00% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SAVE260116P00005000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 79 | 92,751 | 0.00% |
| SAVE260618P00005000 | 2024-05-09 12:49PM EDT | 2026-06-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22,014 | 0.00% |
© 2024 Yahoo. All rights reserved.