Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00033000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 61.33% |
| SPR240510C00033000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.95 | +0.09 | +12.68% | 12 | 28 | 63.57% |
| SPR240517C00033000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 0.90 | 0.80 | 1.15 | +0.10 | +12.50% | 3,020 | 1,757 | 56.15% |
| SPR240524C00033000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 1.30 | 0.80 | 1.80 | 0.00 | - | 2 | 4 | 51.86% |
| SPR240531C00033000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 1.65 | 0.85 | 3.40 | 0.00 | - | 1 | 4 | 67.87% |
| SPR240621C00033000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 1.80 | 1.55 | 1.80 | 0.00 | - | 6 | 143 | 45.65% |
| SPR240719C00033000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 2.30 | 1.95 | 2.20 | 0.00 | - | 180 | 386 | 43.51% |
| SPR241018C00033000 | 2024-04-30 1:36PM EDT | 2024-10-18 | 2.70 | 2.50 | 3.00 | 0.00 | - | 1 | 16 | 38.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00033000 | 2024-04-30 10:44AM EDT | 2024-05-03 | 0.95 | 0.00 | 2.75 | 0.00 | - | 10 | 12 | 70.31% |
| SPR240517P00033000 | 2024-04-24 12:12PM EDT | 2024-05-17 | 2.20 | 1.45 | 2.05 | 0.00 | - | 1 | 537 | 55.03% |
| SPR240531P00033000 | 2024-04-23 12:27PM EDT | 2024-05-31 | 2.26 | 1.05 | 3.50 | 0.00 | - | - | 9 | 79.83% |
| SPR240621P00033000 | 2024-05-01 1:41PM EDT | 2024-06-21 | 2.50 | 1.85 | 2.50 | +0.55 | +28.21% | 1 | 32 | 40.87% |
| SPR240719P00033000 | 2024-05-01 12:02PM EDT | 2024-07-19 | 2.70 | 2.35 | 2.90 | +1.10 | +68.75% | 1 | 217 | 39.67% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 44.29% |
© 2024 Yahoo. All rights reserved.