Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005500 | 2024-05-13 11:25AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 96 | 824 | 137.50% |
| SAVE240524C00005500 | 2024-05-13 11:48AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 348 | 258 | 113.28% |
| SAVE240531C00005500 | 2024-05-13 11:02AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.12 | +0.04 | +80.00% | 2 | 115 | 92.19% |
| SAVE240607C00005500 | 2024-05-13 11:47AM EDT | 2024-06-07 | 0.14 | 0.01 | 0.14 | +0.05 | +55.56% | 24 | 121 | 84.38% |
| SAVE240614C00005500 | 2024-05-10 11:00AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.22 | 0.00 | - | 34 | 49 | 85.16% |
| SAVE240621C00005500 | 2024-05-13 11:45AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.23 | +0.08 | +61.54% | 373 | 180 | 102.34% |
| SAVE240628C00005500 | 2024-05-09 3:45PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.64 | 0.00 | - | 5 | 5 | 112.50% |
| SAVE240719C00005500 | 2024-05-10 11:48AM EDT | 2024-07-19 | 0.25 | 0.33 | 0.39 | 0.00 | - | 1 | 89 | 99.41% |
| SAVE240816C00005500 | 2024-05-13 9:35AM EDT | 2024-08-16 | 0.38 | 0.00 | 0.54 | -0.05 | -11.63% | 150 | 438 | 72.46% |
| SAVE240920C00005500 | 2024-05-13 11:13AM EDT | 2024-09-20 | 0.63 | 0.59 | 0.86 | +0.11 | +21.15% | 2 | 121 | 108.01% |
| SAVE241220C00005500 | 2024-05-09 2:01PM EDT | 2024-12-20 | 0.72 | 0.80 | 1.62 | 0.00 | - | 1 | 23 | 119.53% |
| SAVE250117C00005500 | 2024-05-13 10:38AM EDT | 2025-01-17 | 0.99 | 0.93 | 1.10 | +0.16 | +19.28% | 4 | 235 | 98.73% |
| SAVE250321C00005500 | 2024-05-09 3:35PM EDT | 2025-03-21 | 1.07 | 1.15 | 1.55 | 0.00 | - | 30 | 37 | 109.77% |
| SAVE250620C00005500 | 2024-05-06 10:11AM EDT | 2025-06-20 | 0.85 | 0.00 | 1.49 | 0.00 | - | - | 10 | 62.70% |
| SAVE260618C00005500 | 2024-04-18 2:35PM EDT | 2026-06-18 | 1.71 | 0.08 | 2.09 | 0.00 | - | - | 13 | 59.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005500 | 2024-05-06 1:12PM EDT | 2024-05-17 | 2.32 | 1.22 | 1.48 | 0.00 | - | 1 | 1 | 240.63% |
| SAVE240524P00005500 | 2024-05-06 11:26AM EDT | 2024-05-24 | 2.25 | 1.26 | 1.32 | 0.00 | - | 1 | 1 | 128.13% |
| SAVE240531P00005500 | 2024-05-13 10:14AM EDT | 2024-05-31 | 1.49 | 1.10 | 1.57 | -0.26 | -14.86% | 2 | 2 | 117.97% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 0.79 | 1.52 | 0.00 | - | 2 | 2 | 120.31% |
| SAVE240719P00005500 | 2024-04-25 9:55AM EDT | 2024-07-19 | 2.19 | 1.56 | 1.67 | 0.00 | - | 4 | 7 | 106.06% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 1.69 | 1.82 | 0.00 | - | - | 1 | 105.66% |
| SAVE240920P00005500 | 2024-05-13 10:12AM EDT | 2024-09-20 | 1.97 | 1.73 | 1.96 | -0.17 | -7.94% | 9 | 75 | 99.41% |
| SAVE250117P00005500 | 2024-04-04 12:49PM EDT | 2025-01-17 | 2.19 | 2.46 | 2.62 | 0.00 | - | 1 | 1 | 121.48% |
© 2024 Yahoo. All rights reserved.