SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00025000 | 2023-06-07 12:09PM EDT | 2023-06-16 | 4.90 | 6.20 | 6.70 | 0.00 | - | 5 | 341 | 96.88% |
| SPR230721C00025000 | 2023-06-08 2:39PM EDT | 2023-07-21 | 6.80 | 6.70 | 6.90 | +3.10 | +83.78% | 57 | 357 | 62.99% |
| SPR231020C00025000 | 2023-06-01 10:31AM EDT | 2023-10-20 | 4.70 | 7.90 | 8.10 | 0.00 | - | 2 | 102 | 60.38% |
| SPR240119C00025000 | 2023-06-08 1:52PM EDT | 2024-01-19 | 8.80 | 8.80 | 9.10 | +0.80 | +10.00% | 1 | 546 | 59.47% |
| SPR240719C00025000 | 2023-06-01 1:52PM EDT | 2024-07-19 | 7.90 | 10.20 | 10.80 | 0.00 | - | 5 | 42 | 59.13% |
| SPR250117C00025000 | 2023-06-02 10:43AM EDT | 2025-01-17 | 9.70 | 11.60 | 12.60 | 0.00 | - | 2 | 128 | 61.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00025000 | 2023-06-08 12:34PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 1,194 | 91.41% |
| SPR230721P00025000 | 2023-06-08 1:24PM EDT | 2023-07-21 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 3 | 307 | 54.39% |
| SPR231020P00025000 | 2023-06-08 1:35PM EDT | 2023-10-20 | 1.14 | 1.10 | 1.25 | -0.26 | -18.57% | 18 | 1,920 | 50.98% |
| SPR240119P00025000 | 2023-06-07 12:11PM EDT | 2024-01-19 | 2.15 | 1.80 | 1.95 | 0.00 | - | 1 | 358 | 50.42% |
| SPR240719P00025000 | 2023-06-01 3:38PM EDT | 2024-07-19 | 3.90 | 2.80 | 3.10 | 0.00 | - | 13 | 167 | 48.85% |
| SPR250117P00025000 | 2023-05-23 1:10PM EDT | 2025-01-17 | 5.20 | 3.70 | 4.20 | 0.00 | - | 5 | 537 | 49.37% |
© 2023 Yahoo. All rights reserved.