Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802C00030000 | 2024-07-09 10:34AM EDT | 2024-08-02 | 4.80 | 5.20 | 8.00 | 0.00 | - | 1 | 0 | 168.36% |
| SPR240816C00030000 | 2024-07-24 1:42PM EDT | 2024-08-16 | 5.90 | 5.50 | 6.30 | +0.20 | +3.51% | 43 | 109 | 63.57% |
| SPR240823C00030000 | 2024-07-23 3:19PM EDT | 2024-08-23 | 6.77 | 5.50 | 8.20 | 0.00 | - | - | 3 | 93.07% |
| SPR240830C00030000 | 2024-07-24 9:41AM EDT | 2024-08-30 | 6.87 | 5.50 | 8.20 | 0.00 | - | 1 | 4 | 83.25% |
| SPR241018C00030000 | 2024-07-25 2:20PM EDT | 2024-10-18 | 6.30 | 4.40 | 8.50 | 0.00 | - | 15 | 292 | 84.47% |
| SPR250117C00030000 | 2024-07-26 10:02AM EDT | 2025-01-17 | 6.70 | 6.10 | 7.20 | +0.71 | +11.85% | 32 | 995 | 41.97% |
| SPR260116C00030000 | 2024-07-23 11:46AM EDT | 2026-01-16 | 9.20 | 7.00 | 12.00 | 0.00 | - | 4 | 593 | 57.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802P00030000 | 2024-07-01 10:23AM EDT | 2024-08-02 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 171.68% |
| SPR240809P00030000 | 2024-07-22 11:24AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 49.61% |
| SPR240816P00030000 | 2024-07-17 9:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 40.23% |
| SPR240823P00030000 | 2024-07-26 11:26AM EDT | 2024-08-23 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 5 | 44.24% |
| SPR241018P00030000 | 2024-07-18 1:43PM EDT | 2024-10-18 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 515 | 52.15% |
| SPR250117P00030000 | 2024-07-22 1:42PM EDT | 2025-01-17 | 0.45 | 0.30 | 0.65 | 0.00 | - | 31 | 2,738 | 27.83% |
| SPR260116P00030000 | 2024-07-12 3:12PM EDT | 2026-01-16 | 1.90 | 0.10 | 2.00 | 0.00 | - | 10 | 212 | 26.70% |
© 2024 Yahoo. All rights reserved.