Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00032000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPR240517C00032000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 643 | 0.00% |
| SPR240524C00032000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240531C00032000 | 2024-05-03 11:37AM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPR240621C00032000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| SPR240719C00032000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 0.00% |
| SPR241018C00032000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPR250117C00032000 | 2024-05-06 11:47AM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 808 | 0.00% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00032000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 120 | 263 | 6.25% |
| SPR240517P00032000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 939 | 1,441 | 6.25% |
| SPR240531P00032000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| SPR240621P00032000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 3.13% |
| SPR240719P00032000 | 2024-05-06 10:58AM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 1.56% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 1.56% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 55 | 173 | 0.78% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 31.57% |
© 2024 Yahoo. All rights reserved.