SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:33.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00033000 | 2023-06-08 1:46PM EDT | 2023-06-16 | 0.20 | 0.25 | 0.35 | -0.08 | -28.57% | 3,463 | 1,190 | 51.56% |
| SPR230721C00033000 | 2023-06-08 2:16PM EDT | 2023-07-21 | 1.19 | 1.15 | 1.25 | +0.39 | +48.75% | 70 | 868 | 46.53% |
| SPR231020C00033000 | 2023-05-17 3:23PM EDT | 2023-10-20 | 0.80 | 2.85 | 3.10 | 0.00 | - | 80 | 101 | 51.37% |
| SPR240119C00033000 | 2023-06-08 2:57PM EDT | 2024-01-19 | 4.30 | 4.10 | 4.30 | +1.29 | +42.86% | 50 | 704 | 50.98% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00033000 | 2023-05-16 12:30PM EDT | 2023-06-16 | 8.92 | 1.90 | 2.25 | 0.00 | - | 7 | 6 | 51.56% |
| SPR230721P00033000 | 2023-06-08 10:09AM EDT | 2023-07-21 | 3.30 | 2.75 | 2.85 | -2.30 | -41.07% | 108 | 740 | 39.16% |
| SPR231020P00033000 | 2023-06-01 11:30AM EDT | 2023-10-20 | 6.20 | 4.10 | 4.30 | 0.00 | - | 9 | 77 | 42.09% |
| SPR240119P00033000 | 2023-02-14 4:39PM EDT | 2024-01-19 | 4.30 | 4.80 | 9.00 | 0.00 | - | 2 | 80 | 59.22% |
© 2023 Yahoo. All rights reserved.