SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:25.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00025000 | 2023-05-31 2:40PM EDT | 2023-06-16 | 2.16 | 2.05 | 2.25 | +0.46 | +27.06% | 6 | 341 | 55.27% |
| SPR230721C00025000 | 2023-05-30 9:37AM EDT | 2023-07-21 | 2.90 | 2.85 | 3.00 | +0.45 | +18.37% | 2 | 363 | 52.93% |
| SPR231020C00025000 | 2023-05-31 2:50PM EDT | 2023-10-20 | 4.45 | 4.30 | 4.50 | +0.65 | +17.11% | 12 | 112 | 55.57% |
| SPR240119C00025000 | 2023-05-30 11:56AM EDT | 2024-01-19 | 5.12 | 5.30 | 5.80 | 0.00 | - | 5 | 546 | 57.84% |
| SPR240719C00025000 | 2023-05-22 2:54PM EDT | 2024-07-19 | 7.24 | 6.80 | 7.40 | 0.00 | - | 1 | 42 | 58.08% |
| SPR250117C00025000 | 2023-05-31 9:47AM EDT | 2025-01-17 | 7.70 | 8.00 | 9.10 | -0.20 | -2.53% | 1 | 125 | 60.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00025000 | 2023-05-31 2:02PM EDT | 2023-06-16 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 5 | 1,169 | 52.05% |
| SPR230721P00025000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 1.10 | 1.10 | 1.15 | -0.35 | -24.14% | 10 | 266 | 47.85% |
| SPR231020P00025000 | 2023-05-31 10:40AM EDT | 2023-10-20 | 2.60 | 2.20 | 2.35 | +0.09 | +3.59% | 7 | 1,945 | 48.19% |
| SPR240119P00025000 | 2023-05-24 11:18AM EDT | 2024-01-19 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 359 | 49.56% |
| SPR240719P00025000 | 2023-05-22 10:55AM EDT | 2024-07-19 | 4.60 | 4.10 | 4.40 | 0.00 | - | 10 | 156 | 47.52% |
| SPR250117P00025000 | 2023-05-23 1:10PM EDT | 2025-01-17 | 5.20 | 4.90 | 5.50 | 0.00 | - | 5 | 537 | 48.39% |
© 2023 Yahoo. All rights reserved.