Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00034000 | 2024-04-19 2:54PM EDT | 2024-04-26 | 0.45 | 0.20 | 1.00 | -0.25 | -35.71% | 31 | 49 | 56.74% |
| SPR240503C00034000 | 2024-04-11 10:43AM EDT | 2024-05-03 | 1.40 | 0.65 | 2.30 | 0.00 | - | 3 | 9 | 75.20% |
| SPR240510C00034000 | 2024-04-08 9:38AM EDT | 2024-05-10 | 2.35 | 0.85 | 2.95 | 0.00 | - | - | 1 | 74.95% |
| SPR240517C00034000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 1.46 | 1.45 | 1.65 | -0.09 | -5.81% | 114 | 196 | 55.23% |
| SPR240621C00034000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 1.94 | 1.90 | 2.10 | -0.46 | -19.17% | 90 | 17 | 46.95% |
| SPR240719C00034000 | 2024-04-10 2:21PM EDT | 2024-07-19 | 2.85 | 1.90 | 2.30 | 0.00 | - | 61 | 139 | 42.11% |
| SPR241018C00034000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 3.40 | 1.35 | 3.30 | 0.00 | - | 11 | 42 | 40.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00034000 | 2024-04-19 2:59PM EDT | 2024-04-26 | 1.55 | 0.40 | 1.75 | +0.75 | +93.75% | 40 | 53 | 61.43% |
| SPR240503P00034000 | 2024-04-12 2:25PM EDT | 2024-05-03 | 1.39 | 1.55 | 3.50 | 0.00 | - | 2 | 36 | 74.41% |
| SPR240517P00034000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 2.25 | 2.05 | 2.75 | +0.50 | +28.57% | 70 | 1,112 | 58.84% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 2024-05-24 | 2.05 | 1.15 | 3.60 | 0.00 | - | 5 | 5 | 73.58% |
| SPR240621P00034000 | 2024-04-15 12:45PM EDT | 2024-06-21 | 2.35 | 1.60 | 2.95 | 0.00 | - | 14 | 69 | 42.92% |
| SPR240719P00034000 | 2024-04-10 2:21PM EDT | 2024-07-19 | 2.45 | 2.25 | 3.00 | 0.00 | - | 11 | 48 | 36.48% |
| SPR241018P00034000 | 2024-03-27 2:17PM EDT | 2024-10-18 | 2.45 | 2.40 | 3.80 | 0.00 | - | 20 | 30 | 34.42% |
© 2024 Yahoo. All rights reserved.