SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:42.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00042000 | 2023-05-03 12:02PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,501 | 1,461 | 92.19% |
| SPR230721C00042000 | 2023-05-10 12:28PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 63.87% |
| SPR231020C00042000 | 2023-05-23 10:35AM EDT | 2023-10-20 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 49 | 52.54% |
| SPR240119C00042000 | 2023-05-24 10:11AM EDT | 2024-01-19 | 0.71 | 0.60 | 0.75 | 0.00 | - | 1 | 1,957 | 50.32% |
| SPR240719C00042000 | 2023-03-30 1:57PM EDT | 2024-07-19 | 4.90 | 2.80 | 3.10 | 0.00 | - | 1 | 12 | 62.55% |
| SPR250117C00042000 | 2023-04-26 10:00AM EDT | 2025-01-17 | 4.50 | 2.40 | 3.00 | 0.00 | - | 1 | 4 | 50.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00042000 | 2023-02-14 4:31PM EDT | 2023-06-16 | 6.40 | 11.60 | 12.50 | 0.00 | - | - | 25 | 0.00% |
| SPR230721P00042000 | 2023-02-13 1:29PM EDT | 2023-07-21 | 6.90 | 11.90 | 12.50 | 0.00 | - | - | 14 | 0.00% |
| SPR240119P00042000 | 2022-05-26 3:09PM EDT | 2024-01-19 | 15.43 | 14.30 | 17.40 | 0.00 | - | 8 | 11 | 60.35% |
| SPR240719P00042000 | 2023-02-09 4:00PM EDT | 2024-07-19 | 10.70 | 12.10 | 13.10 | 0.00 | - | - | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.