SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:30.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00030000 | 2023-05-30 2:40PM EDT | 2023-06-16 | 0.10 | 0.15 | 0.20 | 0.00 | - | 1 | 1,328 | 51.37% |
| SPR230721C00030000 | 2023-05-31 12:36PM EDT | 2023-07-21 | 0.60 | 0.65 | 0.80 | +0.05 | +9.09% | 20 | 820 | 49.27% |
| SPR231020C00030000 | 2023-05-26 1:57PM EDT | 2023-10-20 | 1.80 | 1.95 | 2.20 | 0.00 | - | 2,000 | 2,179 | 50.27% |
| SPR240119C00030000 | 2023-05-31 1:18PM EDT | 2024-01-19 | 3.00 | 3.00 | 3.30 | +0.15 | +5.26% | 26 | 232 | 52.08% |
| SPR240719C00030000 | 2023-05-23 2:03PM EDT | 2024-07-19 | 5.20 | 4.50 | 5.00 | 0.00 | - | 2 | 121 | 53.17% |
| SPR250117C00030000 | 2023-05-22 10:01AM EDT | 2025-01-17 | 5.90 | 5.80 | 6.70 | 0.00 | - | 1 | 309 | 55.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00030000 | 2023-05-31 10:52AM EDT | 2023-06-16 | 4.30 | 3.30 | 3.60 | -0.10 | -2.27% | 6 | 4,749 | 50.59% |
| SPR230721P00030000 | 2023-05-30 12:35PM EDT | 2023-07-21 | 4.50 | 3.60 | 4.00 | 0.00 | - | 1 | 1,890 | 42.87% |
| SPR231020P00030000 | 2023-05-24 3:28PM EDT | 2023-10-20 | 5.40 | 4.70 | 5.00 | 0.00 | - | 9 | 111 | 42.68% |
| SPR240119P00030000 | 2023-05-31 11:42AM EDT | 2024-01-19 | 6.20 | 5.50 | 5.80 | 0.00 | - | 1 | 760 | 43.04% |
| SPR240719P00030000 | 2023-05-19 9:33AM EDT | 2024-07-19 | 6.60 | 6.60 | 7.00 | 0.00 | - | 2 | 13 | 42.94% |
| SPR250117P00030000 | 2023-05-26 11:27AM EDT | 2025-01-17 | 8.00 | 7.30 | 8.00 | 0.00 | - | 1 | 23 | 43.19% |
© 2023 Yahoo. All rights reserved.