Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00037000 | 2024-04-19 10:52AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.75 | -0.63 | -86.30% | 1 | 185 | 87.21% |
| SPR240503C00037000 | 2024-04-10 11:14AM EDT | 2024-05-03 | 0.52 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 60.16% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 2024-05-10 | 1.42 | 0.25 | 0.85 | 0.00 | - | - | 1 | 58.20% |
| SPR240517C00037000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.75 | -0.17 | -22.08% | 2,576 | 398 | 54.88% |
| SPR240621C00037000 | 2024-04-19 12:25PM EDT | 2024-06-21 | 0.95 | 0.75 | 1.25 | -0.15 | -13.64% | 36 | 114 | 49.00% |
| SPR240719C00037000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 1.00 | 0.85 | 1.25 | -0.70 | -41.18% | 40 | 254 | 40.77% |
| SPR241018C00037000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 2.20 | 1.35 | 2.15 | 0.00 | - | 84 | 201 | 39.23% |
| SPR250117C00037000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 2.40 | 1.25 | 2.60 | 0.00 | - | 6 | 759 | 36.11% |
| SPR260116C00037000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 3.20 | 1.00 | 4.50 | +1.30 | +68.42% | 1 | 68 | 34.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 53.32% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 4.20 | 5.00 | 0.00 | - | 1 | 21 | 42.29% |
| SPR240719P00037000 | 2024-04-02 10:08AM EDT | 2024-07-19 | 2.95 | 4.30 | 5.00 | 0.00 | - | 10 | 982 | 35.21% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 4.80 | 5.70 | 0.00 | - | 20 | 30 | 33.33% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 4.50 | 6.30 | 0.00 | - | 1 | 194 | 32.79% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 4.80 | 7.60 | 0.00 | - | 50 | 164 | 29.10% |
© 2024 Yahoo. All rights reserved.