SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:28.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00028000 | 2023-05-31 3:31PM EDT | 2023-06-16 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 47 | 3,648 | 49.02% |
| SPR230721C00028000 | 2023-05-31 3:55PM EDT | 2023-07-21 | 1.35 | 1.25 | 1.40 | +0.20 | +17.39% | 4 | 268 | 49.90% |
| SPR231020C00028000 | 2023-05-26 9:43AM EDT | 2023-10-20 | 2.65 | 2.75 | 2.95 | 0.00 | - | 4 | 36 | 51.90% |
| SPR240119C00028000 | 2023-05-31 3:14PM EDT | 2024-01-19 | 3.90 | 3.80 | 4.20 | +0.20 | +5.41% | 55 | 549 | 54.10% |
| SPR240719C00028000 | 2023-05-24 2:13PM EDT | 2024-07-19 | 5.32 | 5.40 | 5.90 | 0.00 | - | 68 | 160 | 55.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00028000 | 2023-05-25 1:34PM EDT | 2023-06-16 | 2.60 | 1.80 | 1.90 | 0.00 | - | 3 | 93 | 46.00% |
| SPR230721P00028000 | 2023-05-30 12:49PM EDT | 2023-07-21 | 2.50 | 2.45 | 2.55 | -0.60 | -19.35% | 1 | 325 | 43.21% |
| SPR231020P00028000 | 2023-05-10 11:23AM EDT | 2023-10-20 | 5.50 | 3.50 | 3.80 | 0.00 | - | 4 | 60 | 44.97% |
| SPR240119P00028000 | 2023-05-30 9:34AM EDT | 2024-01-19 | 5.00 | 4.40 | 4.70 | 0.00 | - | 3 | 261 | 45.73% |
| SPR240719P00028000 | 2023-05-15 11:29AM EDT | 2024-07-19 | 7.00 | 5.40 | 5.90 | 0.00 | - | 77 | 490 | 44.93% |
© 2023 Yahoo. All rights reserved.