Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00034000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 462 | 53.52% |
| SPR240524C00034000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 19 | 60.84% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 2024-05-31 | 1.81 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 60.06% |
| SPR240621C00034000 | 2024-05-08 12:38PM EDT | 2024-06-21 | 0.70 | 0.00 | 1.10 | 0.00 | - | 3 | 413 | 56.69% |
| SPR240719C00034000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 0.80 | 0.50 | 0.80 | -0.10 | -11.11% | 26 | 185 | 37.45% |
| SPR241018C00034000 | 2024-05-07 11:04AM EDT | 2024-10-18 | 2.50 | 1.20 | 1.65 | 0.00 | - | 5 | 56 | 36.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00034000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 3.60 | 2.75 | 4.30 | 0.00 | - | 25 | 1,154 | 117.77% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 2024-05-24 | 2.05 | 1.50 | 2.75 | 0.00 | - | 5 | 5 | 0.00% |
| SPR240607P00034000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 2.64 | 2.85 | 4.50 | 0.00 | - | - | 7 | 65.77% |
| SPR240621P00034000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 2.20 | 3.30 | 3.90 | 0.00 | - | 4 | 72 | 35.65% |
| SPR240719P00034000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 3.60 | 3.70 | 4.90 | 0.00 | - | 5 | 48 | 49.90% |
| SPR241018P00034000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 2.50 | 4.00 | 5.50 | 0.00 | - | 20 | 33 | 40.75% |
© 2024 Yahoo. All rights reserved.