Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802C00032000 | 2024-07-02 12:38PM EDT | 2024-08-02 | 2.00 | 3.40 | 6.00 | 0.00 | - | 2 | 797 | 135.55% |
| SPR240816C00032000 | 2024-07-05 12:35PM EDT | 2024-08-16 | 2.72 | 3.40 | 6.20 | 0.00 | - | 6 | 4 | 81.84% |
| SPR241018C00032000 | 2024-07-16 10:10AM EDT | 2024-10-18 | 4.00 | 3.50 | 4.90 | 0.00 | - | 7 | 1,152 | 42.73% |
| SPR250117C00032000 | 2024-07-25 12:48PM EDT | 2025-01-17 | 5.00 | 4.00 | 5.50 | 0.00 | - | 23 | 0 | 36.79% |
| SPR260116C00032000 | 2024-07-22 2:46PM EDT | 2026-01-16 | 7.00 | 5.50 | 10.50 | 0.00 | - | 5 | 41 | 53.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802P00032000 | 2024-07-22 2:01PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 47.27% |
| SPR240816P00032000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 530 | 35.65% |
| SPR240920P00032000 | 2024-07-25 10:25AM EDT | 2024-09-20 | 0.23 | - | 2.40 | 0.00 | - | - | - | 74.76% |
| SPR241018P00032000 | 2024-07-01 9:56AM EDT | 2024-10-18 | 1.30 | 0.00 | 1.15 | 0.00 | - | 5 | 29 | 39.50% |
| SPR250117P00032000 | 2024-07-23 3:56PM EDT | 2025-01-17 | 0.75 | 0.50 | 1.50 | 0.00 | - | 42 | 0 | 31.69% |
| SPR260116P00032000 | 2024-06-25 3:24PM EDT | 2026-01-16 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 40.97% |
© 2024 Yahoo. All rights reserved.