SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:45.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00045000 | 2023-05-11 1:10PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 103.13% |
| SPR230721C00045000 | 2023-05-03 3:44PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,540 | 66.80% |
| SPR231020C00045000 | 2023-05-01 1:52PM EDT | 2023-10-20 | 0.50 | 0.05 | 0.25 | 0.00 | - | 25 | 201 | 53.81% |
| SPR240119C00045000 | 2023-05-25 3:11PM EDT | 2024-01-19 | 0.50 | 0.40 | 0.55 | 0.00 | - | 50 | 1,264 | 50.54% |
| SPR240719C00045000 | 2023-04-18 11:59AM EDT | 2024-07-19 | 2.30 | 1.00 | 1.35 | 0.00 | - | 1 | 854 | 49.37% |
| SPR250117C00045000 | 2023-05-10 9:31AM EDT | 2025-01-17 | 2.00 | 2.05 | 2.45 | 0.00 | - | 1 | 43 | 51.37% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00045000 | 2023-04-04 9:40AM EDT | 2023-06-16 | 9.70 | 18.20 | 23.00 | 0.00 | - | 5 | 1 | 241.11% |
| SPR240119P00045000 | 2023-05-11 2:35PM EDT | 2024-01-19 | 21.00 | 17.70 | 20.50 | 0.00 | - | 2 | 0 | 66.87% |
| SPR240719P00045000 | 2023-02-15 4:03PM EDT | 2024-07-19 | 11.60 | 15.40 | 18.90 | 0.00 | - | - | 2 | 0.00% |
| SPR250117P00045000 | 2023-02-08 12:02PM EDT | 2025-01-17 | 11.30 | 13.00 | 17.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.