Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00032000 | 2024-04-26 2:22PM EDT | 2024-04-26 | 0.30 | 0.05 | 1.95 | +0.10 | +50.00% | 17 | 197 | 108.20% |
| SPR240503C00032000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 1.10 | 0.30 | 1.70 | -0.90 | -45.00% | 1 | 11 | 75.78% |
| SPR240517C00032000 | 2024-04-26 2:18PM EDT | 2024-05-17 | 1.80 | 1.65 | 1.95 | +0.26 | +16.88% | 10 | 644 | 53.66% |
| SPR240621C00032000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 2.69 | 1.95 | 2.85 | +0.71 | +35.86% | 4 | 232 | 51.17% |
| SPR240719C00032000 | 2024-04-25 9:42AM EDT | 2024-07-19 | 1.95 | 2.40 | 3.20 | 0.00 | - | 10 | 642 | 47.61% |
| SPR241018C00032000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 3.58 | 3.50 | 4.60 | +0.24 | +7.19% | 15 | 27 | 48.93% |
| SPR250117C00032000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 3.43 | 3.60 | 4.40 | 0.00 | - | 5 | 828 | 37.88% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 6.40 | 2.50 | 7.50 | 0.00 | - | 1 | 35 | 43.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00032000 | 2024-04-26 1:17PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 246 | 157 | 31.25% |
| SPR240503P00032000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 0.45 | 0.00 | 0.50 | -0.25 | -35.71% | 13 | 101 | 37.70% |
| SPR240510P00032000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 1.05 | 0.90 | 1.75 | +0.10 | +10.53% | 45 | 2 | 59.77% |
| SPR240517P00032000 | 2024-04-25 10:55AM EDT | 2024-05-17 | 1.77 | 1.15 | 1.45 | 0.00 | - | 4 | 212 | 53.37% |
| SPR240531P00032000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 1.49 | 0.90 | 2.75 | 0.00 | - | 10 | 10 | 51.07% |
| SPR240621P00032000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 1.50 | 1.55 | 2.35 | 0.00 | - | 2 | 4 | 50.98% |
| SPR240719P00032000 | 2024-04-24 2:33PM EDT | 2024-07-19 | 2.50 | 1.90 | 2.50 | 0.00 | - | 11 | 159 | 44.19% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 2024-10-18 | 2.60 | 2.25 | 2.60 | 0.00 | - | 5 | 32 | 31.85% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 2025-01-17 | 2.40 | 1.75 | 3.10 | 0.00 | - | 55 | 173 | 30.45% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 0.50 | 5.50 | 0.00 | - | 2 | 26 | 34.25% |
© 2024 Yahoo. All rights reserved.