Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00030000 | 2024-05-08 3:25PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240517C00030000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240524C00030000 | 2024-05-02 11:12AM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPR240621C00030000 | 2024-05-08 2:48PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPR240719C00030000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPR241018C00030000 | 2024-05-06 10:54AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR250117C00030000 | 2024-05-08 10:56AM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR260116C00030000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00030000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SPR240517P00030000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 6.25% |
| SPR240524P00030000 | 2024-05-06 3:00PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPR240531P00030000 | 2024-05-01 1:08PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPR240621P00030000 | 2024-05-08 2:10PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPR240719P00030000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| SPR241018P00030000 | 2024-05-08 12:13PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPR250117P00030000 | 2024-05-08 2:24PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.40 | 3.00 | 0.00 | - | 13 | 97 | 21.80% |
© 2024 Yahoo. All rights reserved.