Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00040000 | 2024-04-22 2:58PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 177 | 151.56% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 182 | 71.88% |
| SPR240510C00040000 | 2024-04-05 3:36PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.25 | -0.70 | -87.50% | 1 | 13 | 74.22% |
| SPR240517C00040000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.50 | 0.00 | - | 26 | 3,373 | 69.73% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 2024-05-24 | 0.55 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 98.05% |
| SPR240621C00040000 | 2024-04-01 3:30PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 48.05% |
| SPR240719C00040000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.55 | 0.20 | 0.60 | +0.20 | +57.14% | 15 | 384 | 46.48% |
| SPR241018C00040000 | 2024-04-02 2:54PM EDT | 2024-10-18 | 1.45 | 0.00 | 2.75 | 0.00 | - | 20 | 852 | 61.79% |
| SPR250117C00040000 | 2024-04-23 2:19PM EDT | 2025-01-17 | 0.90 | 0.50 | 0.95 | +0.15 | +20.00% | 46 | 2,359 | 30.98% |
| SPR260116C00040000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 1.25 | 0.00 | 1.80 | -0.55 | -30.56% | 31 | 1,265 | 26.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 2024-05-17 | 6.50 | 6.60 | 10.60 | 0.00 | - | 5 | 5 | 60.94% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 2024-07-19 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 0.00% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 9.00 | 6.50 | 9.90 | +3.00 | +50.00% | 1 | 20 | 23.94% |
© 2024 Yahoo. All rights reserved.