SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:23.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00023000 | 2023-05-23 1:29PM EDT | 2023-06-16 | 4.30 | 3.70 | 4.00 | 0.00 | - | 4 | 32 | 66.11% |
| SPR230721C00023000 | 2023-05-22 10:04AM EDT | 2023-07-21 | 4.22 | 4.20 | 4.60 | 0.00 | - | 100 | 137 | 58.20% |
| SPR231020C00023000 | 2023-05-22 11:32AM EDT | 2023-10-20 | 5.41 | 5.40 | 5.90 | 0.00 | - | 58 | 90 | 58.30% |
| SPR240119C00023000 | 2023-05-10 11:04AM EDT | 2024-01-19 | 5.06 | 6.50 | 7.00 | 0.00 | - | - | 1 | 60.67% |
| SPR250117C00023000 | 2023-05-23 11:27AM EDT | 2025-01-17 | 9.90 | 9.00 | 9.80 | 0.00 | - | 12 | 130 | 60.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00023000 | 2023-05-31 2:02PM EDT | 2023-06-16 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 6 | 717 | 58.40% |
| SPR230721P00023000 | 2023-05-30 3:47PM EDT | 2023-07-21 | 0.80 | 0.55 | 0.65 | 0.00 | - | 2 | 100 | 50.78% |
| SPR231020P00023000 | 2023-05-25 2:57PM EDT | 2023-10-20 | 1.90 | 1.50 | 1.70 | 0.00 | - | 1 | 61 | 50.00% |
| SPR250117P00023000 | 2023-04-26 11:00AM EDT | 2025-01-17 | 3.46 | 4.20 | 4.60 | 0.00 | - | 2 | 7 | 50.21% |
© 2023 Yahoo. All rights reserved.