Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 2024-05-17 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 155.57% |
| SPR240719C00025000 | 2024-04-22 9:34AM EDT | 2024-07-19 | 8.50 | 7.10 | 8.00 | 0.00 | - | 20 | 733 | 51.47% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 11.03 | 8.00 | 10.40 | 0.00 | - | 50 | 3,238 | 51.73% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 2026-01-16 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 55.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00025000 | 2024-04-29 3:17PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.40 | 0.00 | - | 17 | 1,199 | 81.25% |
| SPR240621P00025000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 3 | 38 | 50.20% |
| SPR240719P00025000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 0.40 | 0.10 | 0.45 | 0.00 | - | 5 | 480 | 48.19% |
| SPR241018P00025000 | 2024-04-02 1:07PM EDT | 2024-10-18 | 0.40 | 0.45 | 0.65 | 0.00 | - | 1 | 20 | 37.45% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 2025-01-17 | 0.90 | 0.30 | 1.75 | 0.00 | - | 1 | 962 | 46.02% |
| SPR260116P00025000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 1.01 | 0.00 | 1.50 | 0.00 | - | 9 | 180 | 27.69% |
© 2024 Yahoo. All rights reserved.