Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:32.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240607C00032000 | 2024-05-20 12:03PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR240614C00032000 | 2024-05-30 2:13PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPR240621C00032000 | 2024-05-31 2:44PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPR240628C00032000 | 2024-05-13 10:25AM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPR240719C00032000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| SPR241018C00032000 | 2024-05-31 12:55PM EDT | 2024-10-18 | 2.44 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPR250117C00032000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPR260116C00032000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240614P00032000 | 2024-05-16 12:06PM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240621P00032000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240628P00032000 | 2024-05-16 2:27PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240719P00032000 | 2024-05-31 10:52AM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR241018P00032000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR250117P00032000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 24.76% |
© 2024 Yahoo. All rights reserved.