Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-24 11:10AM EDT | 2024-04-26 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 2024-05-03 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 2024-05-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240524C00030000 | 2024-04-23 10:10AM EDT | 2024-05-24 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240621C00030000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240719C00030000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPR241018C00030000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPR250117C00030000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00030000 | 2024-04-24 2:09PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240503P00030000 | 2024-04-24 11:21AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR240510P00030000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| SPR240517P00030000 | 2024-04-23 1:11PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPR240531P00030000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPR240621P00030000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPR240719P00030000 | 2024-04-24 9:51AM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPR241018P00030000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.