Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00035000 | 2024-04-23 1:13PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 54 | 106 | 67.19% |
| SPR240503C00035000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.65 | 0.00 | 1.85 | 0.00 | - | 10 | 33 | 92.58% |
| SPR240510C00035000 | 2024-04-12 2:32PM EDT | 2024-05-10 | 1.35 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 50.49% |
| SPR240517C00035000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.70 | 0.40 | 0.80 | -0.37 | -34.58% | 17 | 1,692 | 55.42% |
| SPR240524C00035000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 2.00 | 0.30 | 1.55 | 0.00 | - | 1 | 2 | 52.54% |
| SPR240621C00035000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 1.05 | 0.85 | 1.30 | -0.59 | -35.98% | 12 | 602 | 46.05% |
| SPR240719C00035000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 1.45 | 1.05 | 1.45 | -0.30 | -17.14% | 4 | 1,020 | 40.48% |
| SPR241018C00035000 | 2024-04-16 11:33AM EDT | 2024-10-18 | 2.95 | 0.55 | 2.30 | 0.00 | - | 15 | 74 | 38.11% |
| SPR250117C00035000 | 2024-04-23 2:26PM EDT | 2025-01-17 | 2.20 | 1.40 | 2.45 | -1.00 | -31.25% | 611 | 1,219 | 32.39% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 3.10 | 6.00 | -0.79 | -18.00% | 100 | 91 | 42.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 2024-04-26 | 1.98 | 2.15 | 5.10 | 0.00 | - | 5 | 10 | 152.34% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 2024-05-03 | 2.02 | 2.65 | 4.40 | 0.00 | - | 3 | 31 | 77.83% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 3.10 | 4.00 | +0.88 | +35.92% | 4 | 1,482 | 51.17% |
| SPR240621P00035000 | 2024-04-15 10:12AM EDT | 2024-06-21 | 2.60 | 3.10 | 4.20 | 0.00 | - | 8 | 96 | 46.68% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 2024-07-19 | 2.61 | 3.30 | 4.00 | 0.00 | - | 30 | 92 | 35.01% |
| SPR241018P00035000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 3.45 | 3.70 | 4.60 | 0.00 | - | 1 | 11 | 31.59% |
| SPR250117P00035000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 4.60 | 2.75 | 4.70 | +0.80 | +21.05% | 4 | 1,409 | 26.65% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 2.60 | 6.30 | 0.00 | - | 10 | 48 | 26.99% |
© 2024 Yahoo. All rights reserved.