Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00035000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SPR240517C00035000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPR240524C00035000 | 2024-04-30 12:28PM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 2024-05-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPR240621C00035000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| SPR240719C00035000 | 2024-05-08 11:09AM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR241018C00035000 | 2024-05-08 9:49AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPR250117C00035000 | 2024-05-08 12:02PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240524P00035000 | 2024-05-06 11:44AM EDT | 2024-05-24 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| SPR240719P00035000 | 2024-05-08 12:03PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR241018P00035000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR250117P00035000 | 2024-05-07 1:15PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 3.50 | 6.40 | 0.00 | - | 10 | 48 | 23.66% |
© 2024 Yahoo. All rights reserved.