Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00040000 | 2024-04-17 1:21PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 1 | 126 | 91.60% |
| SPR240503C00040000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.35 | 0.10 | 2.20 | 0.00 | - | 4 | 181 | 128.71% |
| SPR240510C00040000 | 2024-04-05 3:36PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.70 | 0.00 | - | 5 | 13 | 68.75% |
| SPR240517C00040000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 3,367 | 51.17% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 2024-05-24 | 0.55 | 0.05 | 1.90 | 0.00 | - | 2 | 0 | 75.98% |
| SPR240621C00040000 | 2024-04-01 3:30PM EDT | 2024-06-21 | 0.92 | 0.05 | 1.25 | 0.00 | - | 1 | 14 | 62.89% |
| SPR240719C00040000 | 2024-04-11 11:15AM EDT | 2024-07-19 | 0.65 | 0.25 | 0.65 | 0.00 | - | 1 | 373 | 40.38% |
| SPR241018C00040000 | 2024-04-02 2:54PM EDT | 2024-10-18 | 1.45 | 0.00 | 2.80 | 0.00 | - | 20 | 852 | 55.47% |
| SPR250117C00040000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 1.30 | 0.95 | 1.70 | -0.60 | -31.58% | 20 | 2,421 | 34.82% |
| SPR260116C00040000 | 2024-04-15 9:51AM EDT | 2026-01-16 | 1.55 | 1.55 | 3.00 | 0.00 | - | 4 | 1,284 | 30.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 2024-05-17 | 6.50 | 5.30 | 9.20 | 0.00 | - | 5 | 5 | 121.83% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 2024-07-19 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 32.52% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 6.22 | 5.50 | 9.50 | 0.00 | - | 5 | 236 | 41.87% |
| SPR260116P00040000 | 2024-03-26 2:30PM EDT | 2026-01-16 | 6.00 | 5.70 | 9.30 | 0.00 | - | 1 | 20 | 26.20% |
© 2024 Yahoo. All rights reserved.