Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802C00037000 | 2024-07-26 10:19AM EDT | 2024-08-02 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 16 | 263 | 37.89% |
| SPR240809C00037000 | 2024-07-25 1:55PM EDT | 2024-08-09 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 63.57% |
| SPR240816C00037000 | 2024-07-26 11:49AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.30 | -0.11 | -27.50% | 12 | 327 | 23.78% |
| SPR240823C00037000 | 2024-07-23 3:51PM EDT | 2024-08-23 | 0.45 | 0.00 | 2.55 | 0.00 | - | 13 | 35 | 80.37% |
| SPR240920C00037000 | 2024-07-23 10:32AM EDT | 2024-09-20 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 25 | 35.94% |
| SPR241018C00037000 | 2024-07-17 2:30PM EDT | 2024-10-18 | 0.89 | 0.00 | 3.10 | 0.00 | - | 5 | 413 | 54.47% |
| SPR250117C00037000 | 2024-07-25 9:38AM EDT | 2025-01-17 | 1.80 | 0.05 | 3.50 | 0.00 | - | 1 | 910 | 41.81% |
| SPR260116C00037000 | 2024-07-25 2:58PM EDT | 2026-01-16 | 6.00 | 2.60 | 7.30 | 0.00 | - | 6 | 659 | 46.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802P00037000 | 2024-06-25 11:01AM EDT | 2024-08-02 | 5.77 | 0.00 | 3.80 | 0.00 | - | - | 0 | 51.47% |
| SPR240816P00037000 | 2024-06-25 12:29PM EDT | 2024-08-16 | 5.86 | 1.40 | 4.00 | 0.00 | - | - | 0 | 54.79% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 63.60% |
| SPR250117P00037000 | 2024-07-16 12:33PM EDT | 2025-01-17 | 2.00 | 0.35 | 4.50 | 0.00 | - | 2 | 225 | 37.45% |
| SPR260116P00037000 | 2024-07-12 11:35AM EDT | 2026-01-16 | 4.00 | 2.40 | 6.30 | 0.00 | - | 5 | 172 | 31.80% |
© 2024 Yahoo. All rights reserved.