Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00040000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 272.27% |
| SPR240517C00040000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 3,492 | 98.24% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 2024-05-24 | 0.55 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 139.06% |
| SPR240621C00040000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 58.01% |
| SPR240719C00040000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 420 | 38.57% |
| SPR241018C00040000 | 2024-05-08 1:37PM EDT | 2024-10-18 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 851 | 57.37% |
| SPR250117C00040000 | 2024-05-08 11:45AM EDT | 2025-01-17 | 0.70 | 0.15 | 1.30 | 0.00 | - | 7 | 2,341 | 37.01% |
| SPR260116C00040000 | 2024-05-08 1:32PM EDT | 2026-01-16 | 1.30 | 0.00 | 1.60 | 0.00 | - | 19 | 1,089 | 25.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 2024-05-17 | 6.50 | 4.90 | 9.10 | 0.00 | - | 5 | 3 | 123.83% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 2024-07-19 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 0.00% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 9.00 | 7.00 | 11.50 | 0.00 | - | 1 | 21 | 33.70% |
© 2024 Yahoo. All rights reserved.