Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00034000 | 2024-05-08 10:04AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 25.00% |
| SPR240517C00034000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 12.50% |
| SPR240524C00034000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 2024-05-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPR240621C00034000 | 2024-05-08 12:38PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 6.25% |
| SPR240719C00034000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 6.25% |
| SPR241018C00034000 | 2024-05-07 11:04AM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00034000 | 2024-05-08 1:40PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| SPR240517P00034000 | 2024-05-08 10:36AM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,147 | 0.00% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 2024-05-24 | 2.05 | 1.50 | 2.75 | 0.00 | - | 5 | 5 | 0.00% |
| SPR240607P00034000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SPR240621P00034000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| SPR240719P00034000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| SPR241018P00034000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.