SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00040000 | 2023-05-15 9:30AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 75.78% |
| SPR230721C00040000 | 2023-05-17 1:36PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 439 | 69.53% |
| SPR231020C00040000 | 2023-06-02 3:25PM EDT | 2023-10-20 | 0.60 | 0.40 | 0.65 | +0.35 | +140.00% | 5 | 0 | 48.39% |
| SPR240119C00040000 | 2023-06-02 3:04PM EDT | 2024-01-19 | 1.15 | 1.10 | 1.35 | +0.05 | +4.55% | 8 | 655 | 48.56% |
| SPR240719C00040000 | 2023-05-08 1:16PM EDT | 2024-07-19 | 1.90 | 2.25 | 2.75 | 0.00 | - | 3 | 11 | 49.63% |
| SPR250117C00040000 | 2023-05-31 11:52AM EDT | 2025-01-17 | 3.00 | 3.50 | 4.10 | 0.00 | - | 2 | 220 | 51.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00040000 | 2023-04-18 11:28AM EDT | 2023-06-16 | 8.60 | 14.20 | 15.30 | 0.00 | - | 2 | 0 | 282.42% |
| SPR230721P00040000 | 2023-04-12 3:37PM EDT | 2023-07-21 | 5.85 | 16.00 | 16.90 | 0.00 | - | 5 | 0 | 196.04% |
| SPR231020P00040000 | 2023-05-03 12:05PM EDT | 2023-10-20 | 12.00 | 11.30 | 12.10 | 0.00 | - | 1 | 0 | 46.53% |
| SPR240119P00040000 | 2023-05-23 1:08PM EDT | 2024-01-19 | 13.10 | 11.60 | 12.20 | 0.00 | - | 2 | 135 | 38.11% |
| SPR240719P00040000 | 2023-05-03 3:13PM EDT | 2024-07-19 | 13.90 | 12.00 | 12.80 | 0.00 | - | 35 | 28 | 35.55% |
© 2023 Yahoo. All rights reserved.