Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00006000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 135 | 600 | 196.88% |
| SAVE240524C00006000 | 2024-05-06 10:03AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 130 | 156.25% |
| SAVE240531C00006000 | 2024-04-29 1:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 73 | 118.75% |
| SAVE240607C00006000 | 2024-04-30 11:35AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 61 | 118.75% |
| SAVE240614C00006000 | 2024-05-10 9:39AM EDT | 2024-06-14 | 0.08 | 0.03 | 0.12 | +0.03 | +60.00% | 13 | 30 | 116.41% |
| SAVE240621C00006000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 121 | 1,035 | 106.25% |
| SAVE240628C00006000 | 2024-05-10 3:53PM EDT | 2024-06-28 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 104 | 3 | 105.86% |
| SAVE240719C00006000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.19 | -0.03 | -15.79% | 27 | 105 | 103.13% |
| SAVE240816C00006000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 0.30 | 0.24 | 0.31 | +0.01 | +3.45% | 1 | 415 | 104.69% |
| SAVE240920C00006000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 0.39 | 0.32 | 0.41 | -0.03 | -7.14% | 3 | 316 | 100.78% |
| SAVE241220C00006000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 0.66 | 0.58 | 0.71 | -0.01 | -1.49% | 192 | 215 | 102.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00006000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 2.52 | 1.97 | 2.49 | 0.00 | - | 1 | 27 | 240.63% |
| SAVE240524P00006000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 2.51 | 2.09 | 2.35 | 0.00 | - | 2 | 0 | 143.75% |
| SAVE240531P00006000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 2.35 | 2.01 | 2.42 | -0.15 | -6.00% | 3 | 0 | 109.38% |
| SAVE240607P00006000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 2.50 | 2.09 | 2.42 | 0.00 | - | - | 1 | 121.88% |
| SAVE240621P00006000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 2.42 | 1.85 | 2.93 | 0.00 | - | 1 | 2 | 141.02% |
| SAVE240920P00006000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 2.55 | 1.88 | 2.59 | -0.11 | -4.14% | 3 | 159 | 103.91% |
| SAVE241220P00006000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 2.91 | 2.76 | 2.88 | 0.00 | - | - | 40 | 100.20% |
© 2024 Yahoo. All rights reserved.