Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00033000 | 2024-05-08 11:00AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240517C00033000 | 2024-05-08 1:25PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| SPR240524C00033000 | 2024-05-08 12:21PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPR240531C00033000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPR240621C00033000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPR240719C00033000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPR241018C00033000 | 2024-04-30 1:36PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00033000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240517P00033000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240531P00033000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPR240621P00033000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPR240719P00033000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 38.18% |
© 2024 Yahoo. All rights reserved.