Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00027000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 6.60 | 3.10 | 4.90 | 0.00 | - | 1 | 75 | 82.42% |
| SPR240621C00027000 | 2024-05-07 9:33AM EDT | 2024-06-21 | 6.60 | 3.90 | 5.20 | 0.00 | - | 9 | 14 | 55.57% |
| SPR240719C00027000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 4.80 | 4.50 | 5.10 | 0.00 | - | 8 | 196 | 56.30% |
| SPR250117C00027000 | 2024-05-08 10:07AM EDT | 2025-01-17 | 6.50 | 5.00 | 7.50 | 0.00 | - | 1 | 2,304 | 57.20% |
| SPR260116C00027000 | 2024-05-02 10:17AM EDT | 2026-01-16 | 8.80 | 4.70 | 8.90 | 0.00 | - | 20 | 286 | 46.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00027000 | 2024-05-08 9:47AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 67 | 264.84% |
| SPR240517P00027000 | 2024-04-24 11:24AM EDT | 2024-05-17 | 0.29 | 0.05 | 0.75 | 0.00 | - | 9 | 290 | 95.90% |
| SPR240531P00027000 | 2024-04-26 11:24AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 53.71% |
| SPR240621P00027000 | 2024-05-10 9:34AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.40 | -0.20 | -40.00% | 2 | 2,005 | 41.41% |
| SPR240719P00027000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.70 | 0.00 | - | 37 | 83 | 40.48% |
| SPR250117P00027000 | 2024-05-09 1:31PM EDT | 2025-01-17 | 1.45 | 1.00 | 2.00 | 0.00 | - | 2 | 859 | 37.35% |
| SPR260116P00027000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 1.50 | 0.00 | 4.20 | 0.00 | - | 1 | 72 | 39.80% |
© 2024 Yahoo. All rights reserved.