Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 2024-05-17 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 110.55% |
| SPR240719C00025000 | 2024-04-22 9:34AM EDT | 2024-07-19 | 8.50 | 8.30 | 10.20 | 0.00 | - | 20 | 733 | 76.27% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 11.03 | 8.60 | 10.40 | 0.00 | - | 50 | 3,238 | 57.01% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 2026-01-16 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 49.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00025000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.23 | 0.10 | 2.20 | +0.13 | +130.00% | 20,005 | 21,129 | 169.14% |
| SPR240621P00025000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.80 | 0.00 | - | 3 | 41 | 63.97% |
| SPR240719P00025000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 0.40 | 0.05 | 0.50 | 0.00 | - | 5 | 480 | 54.88% |
| SPR241018P00025000 | 2024-04-02 1:07PM EDT | 2024-10-18 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 20 | 44.73% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 2025-01-17 | 0.90 | 0.25 | 1.70 | 0.00 | - | 1 | 962 | 48.27% |
| SPR260116P00025000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 1.20 | 0.00 | 2.95 | 0.00 | - | 4 | 180 | 41.38% |
© 2024 Yahoo. All rights reserved.