Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00020000 | 2024-03-01 2:20PM EDT | 2024-04-19 | 13.00 | 15.20 | 17.50 | 0.00 | - | 3 | 233 | 1,538.67% |
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 2024-05-10 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240517C00020000 | 2024-03-01 12:11PM EDT | 2024-05-17 | 13.97 | 14.20 | 18.20 | 0.00 | - | 6 | 6 | 278.81% |
| SPR240719C00020000 | 2024-03-08 1:01PM EDT | 2024-07-19 | 15.00 | 14.40 | 15.70 | 0.00 | - | 5 | 224 | 125.83% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 625 | 0.00% |
| SPR260116C00020000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00020000 | 2024-04-05 3:52PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240517P00020000 | 2024-02-29 12:11PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.80 | 0.00 | - | 46 | 84 | 133.79% |
| SPR240719P00020000 | 2024-04-15 3:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 405 | 25.00% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 2025-01-17 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 47.41% |
| SPR260116P00020000 | 2024-04-04 9:43AM EDT | 2026-01-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 6.25% |
© 2024 Yahoo. All rights reserved.