Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802C00035000 | 2024-07-24 10:56AM EDT | 2024-08-02 | 1.08 | 0.40 | 3.10 | 0.00 | - | 1 | 81 | 74.22% |
| SPR240809C00035000 | 2024-07-25 3:19PM EDT | 2024-08-09 | 0.80 | 0.00 | 1.90 | 0.00 | - | 6 | 0 | 58.01% |
| SPR240816C00035000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 1.25 | 0.35 | 1.25 | -0.07 | -5.30% | 136 | 3,541 | 27.78% |
| SPR240823C00035000 | 2024-07-18 9:49AM EDT | 2024-08-23 | 1.80 | 0.10 | 1.50 | 0.00 | - | 5 | 5 | 30.62% |
| SPR240830C00035000 | 2024-07-16 12:21PM EDT | 2024-08-30 | 1.65 | 0.00 | 3.60 | 0.00 | - | - | 1 | 76.03% |
| SPR240920C00035000 | 2024-07-25 3:19PM EDT | 2024-09-20 | 1.10 | 0.00 | 3.90 | 0.00 | - | - | - | 65.63% |
| SPR241018C00035000 | 2024-07-23 3:52PM EDT | 2024-10-18 | 1.97 | 0.10 | 2.30 | -0.23 | -10.45% | 10 | 2,385 | 29.66% |
| SPR250117C00035000 | 2024-07-23 3:55PM EDT | 2025-01-17 | 3.20 | 2.00 | 5.30 | 0.00 | - | 17 | 1,699 | 51.66% |
| SPR260116C00035000 | 2024-07-16 11:04AM EDT | 2026-01-16 | 5.73 | 3.50 | 8.50 | 0.00 | - | 9 | 189 | 48.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802P00035000 | 2024-07-23 11:06AM EDT | 2024-08-02 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 43.85% |
| SPR240816P00035000 | 2024-07-26 10:37AM EDT | 2024-08-16 | 0.52 | 0.00 | 1.15 | +0.07 | +15.56% | 12 | 11 | 41.99% |
| SPR240920P00035000 | 2024-07-26 12:18PM EDT | 2024-09-20 | 0.70 | 0.00 | 2.80 | 0.00 | - | 38 | 60 | 55.91% |
| SPR241018P00035000 | 2024-07-19 2:13PM EDT | 2024-10-18 | 1.65 | 0.00 | 3.00 | 0.00 | - | 1 | 14 | 48.63% |
| SPR250117P00035000 | 2024-07-23 11:20AM EDT | 2025-01-17 | 1.30 | 0.65 | 3.50 | 0.00 | - | 1 | 1,358 | 38.89% |
| SPR260116P00035000 | 2024-06-28 1:50PM EDT | 2026-01-16 | 3.90 | 1.00 | 6.00 | 0.00 | - | 1 | 53 | 37.05% |
© 2024 Yahoo. All rights reserved.