UK markets open in 5 hours 26 minutes
NIKKEI 225
38,259.86 +57.49 (+0.15%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,317.30 -5.00 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,183.52 -864.78 (-1.73%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00031000 | 2024-05-08 1:27PM EDT | 2024-05-10 | 0.60 | 0.35 | 0.60 | -1.59 | -72.60% | 4 | 11 | 57.23% |
| SPR240517C00031000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.90 | 0.00 | 1.35 | -1.50 | -62.50% | 5 | 177 | 72.27% |
| SPR240531C00031000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 1.83 | 0.45 | 2.00 | 0.00 | - | - | 1 | 66.21% |
| SPR240621C00031000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 2.55 | 0.90 | 2.05 | 0.00 | - | 2 | 12 | 49.02% |
| SPR240719C00031000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 2.25 | 1.50 | 2.25 | -1.34 | -37.33% | 75 | 330 | 41.99% |
| SPR241018C00031000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 3.30 | 2.85 | 3.50 | -1.50 | -31.25% | 2 | 15 | 43.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00031000 | 2024-05-08 2:24PM EDT | 2024-05-10 | 0.55 | 0.25 | 1.00 | +0.30 | +120.00% | 60 | 308 | 62.70% |
| SPR240517P00031000 | 2024-05-08 1:42PM EDT | 2024-05-17 | 0.65 | 0.60 | 1.35 | +0.30 | +85.71% | 36 | 1,295 | 67.09% |
| SPR240531P00031000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 1.05 | 0.65 | 2.05 | -2.05 | -66.13% | 10 | 10 | 64.60% |
| SPR240621P00031000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 1.45 | 0.90 | 1.95 | +0.25 | +20.83% | 26 | 190 | 44.34% |
| SPR240719P00031000 | 2024-05-08 12:29PM EDT | 2024-07-19 | 1.60 | 1.70 | 2.05 | +0.10 | +6.67% | 13 | 51 | 36.52% |
| SPR241018P00031000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 2.42 | 2.15 | 2.75 | +0.42 | +21.00% | 20 | 356 | 32.79% |
© 2024 Yahoo. All rights reserved.