SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:27.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00027000 | 2023-06-09 1:17PM EDT | 2023-06-16 | 4.45 | 3.60 | 4.70 | +0.25 | +5.95% | 3 | 197 | 58.98% |
| SPR230721C00027000 | 2023-06-07 2:10PM EDT | 2023-07-21 | 4.00 | 4.60 | 5.00 | 0.00 | - | 16 | 910 | 54.79% |
| SPR231020C00027000 | 2023-06-08 12:25PM EDT | 2023-10-20 | 6.50 | 6.20 | 6.50 | 0.00 | - | 1 | 59 | 56.96% |
| SPR240119C00027000 | 2023-06-07 11:12AM EDT | 2024-01-19 | 6.10 | 6.90 | 7.50 | 0.00 | - | 5 | 69 | 54.13% |
| SPR250117C00027000 | 2023-05-30 9:33AM EDT | 2025-01-17 | 7.00 | 9.70 | 11.00 | 0.00 | - | 8 | 304 | 56.53% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00027000 | 2023-06-09 9:30AM EDT | 2023-06-16 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 1 | 1,106 | 75.78% |
| SPR230721P00027000 | 2023-06-08 12:37PM EDT | 2023-07-21 | 0.56 | 0.50 | 0.60 | 0.00 | - | 24 | 353 | 51.66% |
| SPR231020P00027000 | 2023-06-08 11:28AM EDT | 2023-10-20 | 1.90 | 1.60 | 1.75 | 0.00 | - | 2 | 295 | 49.12% |
| SPR240119P00027000 | 2023-06-07 10:14AM EDT | 2024-01-19 | 2.85 | 2.30 | 2.55 | 0.00 | - | 3 | 54 | 47.68% |
| SPR250117P00027000 | 2023-06-01 1:46PM EDT | 2025-01-17 | 5.80 | 4.50 | 5.00 | 0.00 | - | 14 | 143 | 47.42% |
© 2023 Yahoo. All rights reserved.