Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00032000 | 2024-05-22 11:59AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240531C00032000 | 2024-05-22 2:33PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPR240607C00032000 | 2024-05-20 12:03PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR240614C00032000 | 2024-05-16 11:38AM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR240621C00032000 | 2024-05-23 1:30PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| SPR240628C00032000 | 2024-05-13 10:25AM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPR240719C00032000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| SPR241018C00032000 | 2024-05-17 10:01AM EDT | 2024-10-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPR250117C00032000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPR260116C00032000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00032000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240531P00032000 | 2024-05-14 11:22AM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240614P00032000 | 2024-05-16 12:06PM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240621P00032000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240628P00032000 | 2024-05-16 2:27PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240719P00032000 | 2024-05-22 12:57PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR241018P00032000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR250117P00032000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 24.10% |
© 2024 Yahoo. All rights reserved.