SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:20.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00020000 | 2023-05-17 2:11PM EDT | 2023-06-16 | 4.89 | 7.20 | 7.50 | 0.00 | - | 10 | 30 | 0.00% |
| SPR230721C00020000 | 2023-01-12 4:38PM EDT | 2023-07-21 | 15.71 | 15.00 | 15.70 | 0.00 | - | - | 5 | 333.06% |
| SPR231020C00020000 | 2023-05-18 10:42AM EDT | 2023-10-20 | 6.50 | 8.40 | 8.70 | 0.00 | - | 1 | 7 | 56.74% |
| SPR240119C00020000 | 2023-05-26 12:27PM EDT | 2024-01-19 | 8.38 | 9.10 | 9.60 | 0.00 | - | 1 | 75 | 59.25% |
| SPR240719C00020000 | 2023-03-29 3:21PM EDT | 2024-07-19 | 16.70 | 12.50 | 13.20 | 0.00 | - | 1 | 0 | 86.45% |
| SPR250117C00020000 | 2023-05-05 11:05AM EDT | 2025-01-17 | 10.00 | 11.40 | 12.30 | 0.00 | - | 2 | 37 | 62.26% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00020000 | 2023-05-24 11:44AM EDT | 2023-06-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,799 | 83.98% |
| SPR230721P00020000 | 2023-05-31 12:28PM EDT | 2023-07-21 | 0.25 | 0.00 | 0.30 | 0.00 | - | 20 | 1,565 | 58.40% |
| SPR231020P00020000 | 2023-05-30 12:44PM EDT | 2023-10-20 | 1.05 | 0.75 | 0.85 | 0.00 | - | 6 | 65 | 57.03% |
| SPR240119P00020000 | 2023-05-19 10:24AM EDT | 2024-01-19 | 1.80 | 1.30 | 1.45 | 0.00 | - | 50 | 752 | 55.47% |
| SPR240719P00020000 | 2023-05-17 10:40AM EDT | 2024-07-19 | 2.35 | 2.10 | 2.40 | -0.57 | -19.52% | 15 | 47 | 52.76% |
| SPR250117P00020000 | 2023-05-30 11:21AM EDT | 2025-01-17 | 3.30 | 2.80 | 3.30 | 0.00 | - | 15 | 253 | 52.05% |
© 2023 Yahoo. All rights reserved.