UK markets open in 2 hours 43 minutes
NIKKEI 225
37,690.85 -769.23 (-2.00%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.91 +0.10 (+0.12%) GOLD FUTURES
2,326.10 -12.30 (-0.53%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,421.13 -2,088.08 (-3.90%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-24 11:10AM EDT | 2024-04-26 | 2.20 | 1.50 | 3.80 | -1.35 | -38.03% | 4 | 5 | 195.51% |
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 2024-05-03 | 2.93 | 0.90 | 3.70 | 0.00 | - | 1 | 0 | 72.56% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 2024-05-17 | 3.04 | 2.15 | 3.40 | -0.96 | -24.00% | 10 | 171 | 61.96% |
| SPR240524C00030000 | 2024-04-23 10:10AM EDT | 2024-05-24 | 3.43 | 0.55 | 4.70 | 0.00 | - | 1 | 9 | 110.79% |
| SPR240621C00030000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 3.00 | 2.00 | 3.40 | -1.85 | -38.14% | 1 | 49 | 52.34% |
| SPR240719C00030000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 3.37 | 3.00 | 3.60 | -0.43 | -11.32% | 108 | 1,716 | 46.46% |
| SPR241018C00030000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 4.70 | 3.60 | 4.70 | 0.00 | - | 33 | 232 | 45.61% |
| SPR250117C00030000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 5.73 | 4.40 | 5.80 | 0.00 | - | 1 | 1,007 | 47.79% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 6.00 | 5.40 | 8.00 | 0.00 | - | 1 | 294 | 45.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00030000 | 2024-04-24 2:07PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.45 | +0.02 | +15.38% | 2 | 202 | 83.59% |
| SPR240503P00030000 | 2024-04-24 11:21AM EDT | 2024-05-03 | 0.35 | 0.05 | 2.55 | +0.05 | +16.67% | 1 | 15 | 102.64% |
| SPR240510P00030000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.45 | 0.15 | 2.75 | -0.05 | -10.00% | 501 | 4 | 83.11% |
| SPR240517P00030000 | 2024-04-23 1:11PM EDT | 2024-05-17 | 0.75 | 0.65 | 1.75 | 0.00 | - | 200 | 3,420 | 60.74% |
| SPR240531P00030000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 0.80 | 0.15 | 3.10 | 0.00 | - | 10 | 20 | 59.33% |
| SPR240621P00030000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 1.25 | 0.05 | 1.90 | +0.15 | +13.64% | 10 | 24 | 53.20% |
| SPR240719P00030000 | 2024-04-04 1:40PM EDT | 2024-07-19 | 1.00 | 0.15 | 1.80 | 0.00 | - | 2 | 136 | 41.94% |
| SPR241018P00030000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 1.65 | 0.35 | 2.15 | 0.00 | - | 1 | 10 | 33.47% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 2.25 | 1.80 | 3.10 | +0.15 | +7.14% | 5 | 1,670 | 36.49% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.60 | 4.00 | 0.00 | - | 13 | 97 | 29.49% |
© 2024 Yahoo. All rights reserved.