SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:32.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00032000 | 2023-05-10 10:40AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPR230721C00032000 | 2023-06-02 2:43PM EDT | 2023-07-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| SPR231020C00032000 | 2023-06-01 1:31PM EDT | 2023-10-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPR240119C00032000 | 2023-05-26 11:41AM EDT | 2024-01-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPR240719C00032000 | 2023-05-31 9:57AM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPR250117C00032000 | 2023-05-24 1:16PM EDT | 2025-01-17 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00032000 | 2023-05-03 10:58AM EDT | 2023-06-16 | 2.95 | 3.70 | 4.00 | 0.00 | - | 10 | 23 | 66.41% |
| SPR230721P00032000 | 2023-06-02 10:33AM EDT | 2023-07-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00032000 | 2023-05-02 12:17PM EDT | 2023-10-20 | 5.30 | 5.40 | 5.80 | 0.00 | - | 1 | 96 | 51.17% |
| SPR240719P00032000 | 2023-04-18 11:32AM EDT | 2024-07-19 | 7.17 | 8.60 | 9.20 | 0.00 | - | 2 | 932 | 55.52% |
| SPR250117P00032000 | 2023-06-01 9:42AM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.