Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:18.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215C00018000 | 2023-11-17 3:56PM EST | 2023-12-15 | 6.85 | 10.00 | 11.60 | 0.00 | - | 1 | 12 | 347.27% |
| SPR240119C00018000 | 2023-12-04 10:21AM EST | 2024-01-19 | 9.80 | 10.20 | 11.80 | 0.00 | - | 1 | 692 | 86.13% |
| SPR240216C00018000 | 2023-11-24 9:46AM EST | 2024-02-16 | 8.30 | 9.20 | 13.50 | 0.00 | - | 1 | 0 | 90.14% |
| SPR240419C00018000 | 2023-12-05 3:00PM EST | 2024-04-19 | 11.00 | 11.10 | 11.60 | +0.36 | +3.38% | 10 | 366 | 65.14% |
| SPR240719C00018000 | 2023-11-30 1:28PM EST | 2024-07-19 | 11.10 | 11.90 | 12.90 | 0.00 | - | 1 | 162 | 74.76% |
| SPR250117C00018000 | 2023-12-08 12:55PM EST | 2025-01-17 | 13.00 | 13.00 | 13.80 | +0.39 | +3.09% | 1 | 289 | 69.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215P00018000 | 2023-11-17 3:44PM EST | 2023-12-15 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 1,563 | 168.75% |
| SPR240119P00018000 | 2023-11-24 12:34PM EST | 2024-01-19 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 4 | 842 | 76.56% |
| SPR240216P00018000 | 2023-12-01 10:19AM EST | 2024-02-16 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 62.11% |
| SPR240419P00018000 | 2023-11-10 1:09PM EST | 2024-04-19 | 0.88 | 0.20 | 0.30 | 0.00 | - | 3 | 34 | 54.59% |
| SPR240719P00018000 | 2023-12-07 3:06PM EST | 2024-07-19 | 0.70 | 0.60 | 0.70 | 0.00 | - | 10 | 2,822 | 54.59% |
| SPR250117P00018000 | 2023-11-30 11:21AM EST | 2025-01-17 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 3,395 | 52.98% |
© 2023 Yahoo. All rights reserved.