Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215C00040000 | 2023-11-22 3:41PM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 84.38% |
| SPR240119C00040000 | 2023-11-21 3:27PM EST | 2024-01-19 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,176 | 48.44% |
| SPR240419C00040000 | 2023-11-30 1:33PM EST | 2024-04-19 | 0.59 | 0.55 | 0.65 | +0.06 | +11.32% | 1 | 25 | 49.85% |
| SPR240719C00040000 | 2023-11-30 2:47PM EST | 2024-07-19 | 1.33 | 1.25 | 1.40 | +0.08 | +6.40% | 1 | 25 | 50.51% |
| SPR250117C00040000 | 2023-12-01 2:13PM EST | 2025-01-17 | 2.84 | 2.70 | 2.90 | +0.14 | +5.19% | 4 | 2,035 | 51.15% |
| SPR260116C00040000 | 2023-11-30 3:11PM EST | 2026-01-16 | 4.80 | 4.00 | 7.00 | 0.00 | - | 1 | 19 | 54.14% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119P00040000 | 2023-10-23 9:10AM EST | 2024-01-19 | 17.65 | 13.00 | 15.00 | 0.00 | - | 21 | 0 | 132.91% |
| SPR240719P00040000 | 2023-08-10 8:52AM EST | 2024-07-19 | 17.04 | 20.30 | 22.00 | 0.00 | - | 8 | 0 | 142.75% |
| SPR250117P00040000 | 2023-09-13 12:22PM EST | 2025-01-17 | 23.20 | 22.10 | 24.20 | 0.00 | - | 2 | 0 | 124.34% |
| SPR260116P00040000 | 2023-11-02 8:33AM EST | 2026-01-16 | 17.00 | 12.20 | 17.00 | 0.00 | - | - | 5 | 52.17% |
© 2023 Yahoo. All rights reserved.