Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00037000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPR240517C00037000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPR240621C00037000 | 2024-05-08 10:57AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPR240719C00037000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 12.50% |
| SPR241018C00037000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPR250117C00037000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 0.00% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 4.00 | 7.00 | 0.00 | - | 1 | 21 | 64.50% |
| SPR240719P00037000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 0.00% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.