Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00037000 | 2024-04-17 10:45AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.05 | -0.05 | -38.46% | 1 | 1,606 | 112.50% |
| SPR240426C00037000 | 2024-04-08 3:47PM EDT | 2024-04-26 | 0.73 | 0.00 | 0.75 | 0.00 | - | 6 | 185 | 78.52% |
| SPR240503C00037000 | 2024-04-10 11:14AM EDT | 2024-05-03 | 0.52 | 0.00 | 2.40 | 0.00 | - | 2 | 1 | 95.41% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 2024-05-10 | 1.42 | 0.20 | 0.50 | 0.00 | - | - | 1 | 52.73% |
| SPR240517C00037000 | 2024-04-16 11:46AM EDT | 2024-05-17 | 0.77 | 0.45 | 0.65 | 0.00 | - | 1 | 398 | 51.22% |
| SPR240621C00037000 | 2024-04-17 1:30PM EDT | 2024-06-21 | 1.10 | 0.70 | 1.05 | 0.00 | - | 22 | 114 | 43.12% |
| SPR240719C00037000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 1.70 | 0.80 | 1.20 | 0.00 | - | 2 | 254 | 38.53% |
| SPR241018C00037000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 2.20 | 1.65 | 2.50 | 0.00 | - | 84 | 201 | 42.02% |
| SPR250117C00037000 | 2024-04-18 3:38PM EDT | 2025-01-17 | 2.40 | 2.10 | 2.90 | -0.15 | -5.88% | 20 | 739 | 37.89% |
| SPR260116C00037000 | 2024-04-03 10:52AM EDT | 2026-01-16 | 1.90 | 1.00 | 5.50 | 0.00 | - | 3 | 68 | 39.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00037000 | 2024-04-17 3:36PM EDT | 2024-04-19 | 4.30 | 2.05 | 5.70 | 0.00 | - | 2 | 5 | 112.50% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 57.81% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 4.30 | 5.00 | 0.00 | - | 1 | 21 | 45.17% |
| SPR240719P00037000 | 2024-04-02 10:08AM EDT | 2024-07-19 | 2.95 | 2.30 | 5.20 | 0.00 | - | 10 | 982 | 41.04% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 4.40 | 5.80 | 0.00 | - | 20 | 30 | 35.96% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 4.40 | 6.60 | 0.00 | - | 1 | 194 | 36.59% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 4.70 | 6.40 | 0.00 | - | 50 | 164 | 22.82% |
© 2024 Yahoo. All rights reserved.