UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.31 -0.10 (-0.12%) GOLD FUTURES
2,412.60 +29.60 (+1.24%) DOW
37,855.99 +120.88 (+0.32%) Bitcoin GBP
50,651.44 -1,368.49 (-2.63%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:37.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00037000 | 2024-04-15 3:52PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 1,604 | 59.77% |
| SPR240426C00037000 | 2024-04-08 3:47PM EDT | 2024-04-26 | 0.73 | 0.00 | 1.25 | 0.00 | - | 6 | 185 | 72.75% |
| SPR240503C00037000 | 2024-04-10 11:14AM EDT | 2024-05-03 | 0.52 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 79.83% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 2024-05-10 | 1.42 | 0.30 | 1.55 | 0.00 | - | - | 1 | 58.30% |
| SPR240517C00037000 | 2024-04-16 11:46AM EDT | 2024-05-17 | 0.77 | 0.50 | 0.85 | +0.02 | +2.67% | 1 | 399 | 49.37% |
| SPR240621C00037000 | 2024-04-15 11:47AM EDT | 2024-06-21 | 1.45 | 1.05 | 1.40 | 0.00 | - | 12 | 112 | 44.65% |
| SPR240719C00037000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 1.70 | 0.80 | 2.65 | 0.00 | - | 2 | 254 | 56.32% |
| SPR241018C00037000 | 2024-04-15 3:21PM EDT | 2024-10-18 | 2.05 | 1.90 | 2.60 | 0.00 | - | 38 | 117 | 39.72% |
| SPR250117C00037000 | 2024-04-16 12:27PM EDT | 2025-01-17 | 2.65 | 2.35 | 3.00 | +0.05 | +1.92% | 1 | 738 | 35.99% |
| SPR260116C00037000 | 2024-04-03 10:52AM EDT | 2026-01-16 | 1.90 | 3.20 | 5.50 | 0.00 | - | 3 | 68 | 37.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00037000 | 2024-04-16 12:06PM EDT | 2024-04-19 | 3.13 | 1.85 | 4.50 | -0.37 | -10.57% | 10 | 19 | 176.66% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 67.82% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 3.80 | 4.70 | 0.00 | - | 1 | 21 | 46.88% |
| SPR240719P00037000 | 2024-04-02 10:08AM EDT | 2024-07-19 | 2.95 | 2.45 | 6.00 | 0.00 | - | 10 | 982 | 58.84% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 4.10 | 5.50 | 0.00 | - | 20 | 30 | 36.77% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 4.10 | 5.40 | 0.00 | - | 1 | 194 | 29.27% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 3.30 | 7.80 | 0.00 | - | 50 | 164 | 32.76% |
© 2024 Yahoo. All rights reserved.