SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00030000 | 2023-06-08 2:52PM EDT | 2023-06-16 | 1.76 | 1.65 | 1.80 | +0.86 | +95.56% | 18 | 1,389 | 55.66% |
| SPR230721C00030000 | 2023-06-08 1:04PM EDT | 2023-07-21 | 2.80 | 2.65 | 2.75 | +0.85 | +43.59% | 55 | 2,200 | 50.54% |
| SPR231020C00030000 | 2023-06-08 2:55PM EDT | 2023-10-20 | 4.50 | 4.30 | 4.60 | +0.86 | +23.63% | 9 | 2,183 | 52.25% |
| SPR240119C00030000 | 2023-06-07 2:09PM EDT | 2024-01-19 | 5.00 | 5.60 | 5.90 | 0.00 | - | 7 | 233 | 54.25% |
| SPR240719C00030000 | 2023-06-07 10:06AM EDT | 2024-07-19 | 6.65 | 7.50 | 7.80 | 0.00 | - | 5 | 135 | 55.64% |
| SPR250117C00030000 | 2023-06-08 10:55AM EDT | 2025-01-17 | 8.69 | 9.00 | 9.60 | +1.79 | +25.94% | 10 | 312 | 57.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00030000 | 2023-06-08 1:40PM EDT | 2023-06-16 | 0.40 | 0.35 | 0.45 | -0.53 | -56.99% | 66 | 4,744 | 47.27% |
| SPR230721P00030000 | 2023-06-08 12:06PM EDT | 2023-07-21 | 1.30 | 1.20 | 1.35 | -0.70 | -35.00% | 8 | 1,778 | 43.99% |
| SPR231020P00030000 | 2023-06-08 1:47PM EDT | 2023-10-20 | 2.80 | 2.60 | 2.75 | -0.15 | -5.08% | 32 | 115 | 44.43% |
| SPR240119P00030000 | 2023-06-08 11:02AM EDT | 2024-01-19 | 3.60 | 3.50 | 3.70 | -0.30 | -7.69% | 65 | 784 | 44.43% |
| SPR240719P00030000 | 2023-05-19 9:33AM EDT | 2024-07-19 | 6.60 | 4.70 | 5.00 | 0.00 | - | 2 | 13 | 43.42% |
| SPR250117P00030000 | 2023-06-08 12:05PM EDT | 2025-01-17 | 6.15 | 5.80 | 6.20 | -1.85 | -23.12% | 5 | 23 | 44.14% |
© 2023 Yahoo. All rights reserved.