Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00031000 | 2024-05-09 10:31AM EDT | 2024-05-10 | 0.35 | 0.20 | 0.30 | -0.25 | -41.67% | 45 | 11 | 45.51% |
| SPR240517C00031000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.80 | 0.00 | 0.80 | -0.10 | -11.11% | 1 | 177 | 47.66% |
| SPR240531C00031000 | 2024-05-09 1:14PM EDT | 2024-05-31 | 1.05 | 0.55 | 1.25 | -0.78 | -42.62% | 1 | 1 | 44.43% |
| SPR240621C00031000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 2.55 | 1.35 | 1.60 | 0.00 | - | 2 | 12 | 40.36% |
| SPR240719C00031000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 2.25 | 1.95 | 2.15 | 0.00 | - | 25 | 334 | 41.65% |
| SPR241018C00031000 | 2024-05-09 11:47AM EDT | 2024-10-18 | 3.10 | 2.60 | 3.00 | -0.20 | -6.06% | 30 | 17 | 38.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00031000 | 2024-05-09 12:23PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 71 | 358 | 33.59% |
| SPR240517P00031000 | 2024-05-09 12:21PM EDT | 2024-05-17 | 0.63 | 0.65 | 0.85 | -0.02 | -3.08% | 10 | 1,297 | 37.01% |
| SPR240531P00031000 | 2024-05-08 1:33PM EDT | 2024-05-31 | 1.05 | 0.80 | 2.00 | 0.00 | - | 10 | 10 | 60.55% |
| SPR240621P00031000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 1.50 | 1.40 | 1.60 | +0.05 | +3.45% | 87 | 198 | 34.38% |
| SPR240719P00031000 | 2024-05-09 2:33PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.05 | +0.35 | +21.88% | 6 | 49 | 35.13% |
| SPR241018P00031000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 2.42 | 2.20 | 2.55 | 0.00 | - | 20 | 376 | 29.47% |
© 2024 Yahoo. All rights reserved.