Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00032000 | 2024-05-09 10:01AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 8 | 35 | 53.13% |
| SPR240517C00032000 | 2024-05-08 1:25PM EDT | 2024-05-17 | 0.42 | 0.25 | 0.60 | 0.00 | - | 5 | 648 | 51.66% |
| SPR240524C00032000 | 2024-05-08 1:24PM EDT | 2024-05-24 | 0.61 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 66.60% |
| SPR240531C00032000 | 2024-05-09 11:01AM EDT | 2024-05-31 | 0.70 | 0.65 | 0.85 | -0.85 | -54.84% | 4 | 22 | 40.72% |
| SPR240621C00032000 | 2024-05-09 9:40AM EDT | 2024-06-21 | 1.25 | 1.10 | 1.25 | +0.05 | +4.17% | 30 | 233 | 38.97% |
| SPR240719C00032000 | 2024-05-09 9:46AM EDT | 2024-07-19 | 1.70 | 1.55 | 1.80 | -0.15 | -8.11% | 155 | 3,687 | 40.55% |
| SPR241018C00032000 | 2024-05-09 10:26AM EDT | 2024-10-18 | 2.55 | 2.40 | 2.70 | -0.15 | -5.56% | 20 | 54 | 37.84% |
| SPR250117C00032000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 3.00 | 2.75 | 3.10 | 0.00 | - | 2 | 806 | 34.18% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 6.40 | 3.80 | 4.90 | 0.00 | - | 1 | 35 | 33.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00032000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 1.20 | 0.90 | 1.10 | +0.20 | +20.00% | 1 | 279 | 47.07% |
| SPR240517P00032000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 1.00 | 1.10 | 1.30 | 0.00 | - | 104 | 1,443 | 35.25% |
| SPR240531P00032000 | 2024-05-08 3:32PM EDT | 2024-05-31 | 1.65 | 1.00 | 1.80 | 0.00 | - | 3 | 17 | 39.40% |
| SPR240621P00032000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 1.75 | 1.70 | 1.95 | 0.00 | - | 6 | 13 | 32.08% |
| SPR240719P00032000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 2.36 | 2.20 | 2.35 | 0.00 | - | 10 | 149 | 32.50% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 2024-10-18 | 2.60 | 2.45 | 2.95 | 0.00 | - | 5 | 32 | 28.91% |
| SPR250117P00032000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 3.16 | 3.00 | 3.20 | 0.00 | - | 35 | 188 | 25.59% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 26.37% |
© 2024 Yahoo. All rights reserved.