Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00035000 | 2024-04-23 1:15PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SPR240503C00035000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPR240510C00035000 | 2024-04-12 2:32PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR240517C00035000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPR240524C00035000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR240621C00035000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPR240719C00035000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPR241018C00035000 | 2024-04-16 11:33AM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPR250117C00035000 | 2024-04-23 2:26PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 3.13% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 2024-04-26 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 2024-05-03 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240621P00035000 | 2024-04-15 10:12AM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 2024-07-19 | 2.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPR241018P00035000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR250117P00035000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.