Mail

New Zealand markets close in 3 hours 51 minutes

NZX 50
11,819.44
-16.60(-0.14%)
NZD/USD
0.5896
-0.0010(-0.17%)
NZD/EUR
0.5538
-0.0007(-0.12%)
ALL ORDS
7,820.50
-78.40(-0.99%)
ASX 200
7,562.90
-79.20(-1.04%)
OIL
83.00
+0.27(+0.33%)

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.15

-0.22

(-0.66%)

At close: 04:00PM EDT

33.12

-0.03

(-0.10%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:36.00

Callsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SPR240419C00036000	2024-04-17 3:08PM EDT	2024-04-19	0.05	0.00	0.05	0.00	-	55	1,448	89.06%
SPR240426C00036000	2024-04-18 1:32PM EDT	2024-04-26	0.20	0.00	0.30	-0.60	-75.00%	5	26	60.55%
SPR240503C00036000	2024-04-12 3:43PM EDT	2024-05-03	0.75	0.20	2.40	0.00	-	6	13	88.38%
SPR240510C00036000	2024-04-10 3:55PM EDT	2024-05-10	0.95	0.40	1.25	0.00	-	-	12	56.89%
SPR240517C00036000	2024-04-18 1:02PM EDT	2024-05-17	0.95	0.70	0.90	+0.07	+7.95%	1	1,873	51.81%
SPR240621C00036000	2024-04-17 12:27PM EDT	2024-06-21	1.40	1.15	1.95	0.00	-	1	17	55.08%
SPR240719C00036000	2024-04-12 11:25AM EDT	2024-07-19	2.00	0.10	1.50	0.00	-	1	763	38.89%
SPR241018C00036000	2024-04-05 2:56PM EDT	2024-10-18	2.90	2.00	2.70	0.00	-	35	60	40.72%

Putsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SPR240419P00036000	2024-04-18 1:15PM EDT	2024-04-19	2.30	1.80	4.90	-0.80	-25.81%	2	14	210.55%
SPR240503P00036000	2024-04-11 10:54AM EDT	2024-05-03	2.60	2.20	3.50	0.00	-	5	7	61.23%
SPR240517P00036000	2024-04-01 11:54AM EDT	2024-05-17	2.85	3.20	3.90	+0.40	+16.33%	2	312	56.30%
SPR240621P00036000	2024-04-01 1:01PM EDT	2024-06-21	3.22	3.50	4.90	+0.47	+17.09%	2	12	56.96%
SPR240719P00036000	2024-04-01 1:32PM EDT	2024-07-19	3.00	1.60	5.20	0.00	-	6	36	52.12%
SPR241018P00036000	2024-04-05 11:03AM EDT	2024-10-18	3.70	3.70	5.50	0.00	-	1	2	40.21%