Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.93

-0.09

(-0.27%)

At close: 04:00PM EDT

32.60

-0.33

(-1.00%)

After hours:

07:46PM EDT

In the money

Show:ListStraddle

Strike:34.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SPR240510C00034000	2024-05-03 3:47PM EDT	2024-05-10	0.50	0.00	0.85	-0.25	-33.33%	160	78	54.79%
SPR240517C00034000	2024-05-03 1:57PM EDT	2024-05-17	0.65	0.35	0.80	+0.60	+1,200.00%	20	462	52.25%
SPR240524C00034000	2024-05-01 3:52PM EDT	2024-05-24	0.30	0.65	1.15	0.00	-	1	19	53.52%
SPR240531C00034000	2024-04-19 1:34PM EDT	2024-05-31	1.81	0.85	1.70	0.00	-	3	3	61.62%
SPR240621C00034000	2024-05-03 1:11PM EDT	2024-06-21	1.70	1.45	1.70	+0.25	+17.24%	2	406	45.85%
SPR240719C00034000	2024-05-02 1:08PM EDT	2024-07-19	2.20	1.90	2.20	0.00	-	1	174	44.73%
SPR241018C00034000	2024-05-03 1:16PM EDT	2024-10-18	2.72	1.50	2.90	-0.68	-20.00%	1	52	37.96%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SPR240510P00034000	2024-05-03 2:40PM EDT	2024-05-10	1.60	0.80	2.30	-1.60	-50.00%	19	1	58.79%
SPR240517P00034000	2024-05-03 2:55PM EDT	2024-05-17	1.65	1.15	2.15	-0.04	-2.37%	12	1,149	64.36%
SPR240524P00034000	2024-04-04 11:08AM EDT	2024-05-24	2.05	1.50	2.75	0.00	-	5	5	50.29%
SPR240607P00034000	2024-05-01 11:36AM EDT	2024-06-07	2.64	1.80	2.65	+2.64	-	-	7	51.66%
SPR240621P00034000	2024-05-02 11:29AM EDT	2024-06-21	2.32	2.20	2.75	0.00	-	8	70	45.41%
SPR240719P00034000	2024-04-10 2:21PM EDT	2024-07-19	2.45	2.45	2.90	0.00	-	11	48	38.48%
SPR241018P00034000	2024-03-27 2:17PM EDT	2024-10-18	2.45	3.30	4.30	0.00	-	20	30	41.70%