SPR - Spirit AeroSystems Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00035000 | 2023-05-23 10:38AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 596 | 69.53% |
| SPR230721C00035000 | 2023-05-12 2:30PM EDT | 2023-07-21 | 0.09 | 0.00 | 0.20 | 0.00 | - | 8 | 746 | 51.37% |
| SPR231020C00035000 | 2023-05-30 11:36AM EDT | 2023-10-20 | 0.75 | 0.75 | 0.95 | 0.00 | - | 1 | 126 | 49.37% |
| SPR240119C00035000 | 2023-05-30 10:02AM EDT | 2024-01-19 | 1.50 | 1.55 | 1.85 | 0.00 | - | 30 | 634 | 51.22% |
| SPR240719C00035000 | 2023-05-26 1:27PM EDT | 2024-07-19 | 2.80 | 2.85 | 3.40 | -0.25 | -8.20% | 5 | 16 | 50.37% |
| SPR250117C00035000 | 2023-05-12 1:31PM EDT | 2025-01-17 | 3.35 | 4.30 | 4.80 | 0.00 | - | 2 | 51 | 52.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00035000 | 2023-05-22 12:11PM EDT | 2023-06-16 | 8.50 | 7.60 | 9.30 | 0.00 | - | 1 | 0 | 67.19% |
| SPR230721P00035000 | 2023-05-15 12:35PM EDT | 2023-07-21 | 10.80 | 7.80 | 9.20 | 0.00 | - | 6 | 14 | 76.95% |
| SPR231020P00035000 | 2023-04-21 1:01PM EDT | 2023-10-20 | 6.60 | 9.40 | 9.90 | 0.00 | - | 2 | 9 | 54.93% |
| SPR240119P00035000 | 2023-05-08 1:04PM EDT | 2024-01-19 | 11.03 | 9.00 | 9.60 | 0.00 | - | 10 | 336 | 42.16% |
| SPR240719P00035000 | 2023-05-05 3:31PM EDT | 2024-07-19 | 11.90 | 9.90 | 10.30 | 0.00 | - | 150 | 385 | 38.81% |
| SPR250117P00035000 | 2023-05-16 10:16AM EDT | 2025-01-17 | 12.80 | 10.50 | 11.10 | 0.00 | - | 50 | 1,781 | 38.71% |
© 2023 Yahoo. All rights reserved.