Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 2024-05-03 | 2.93 | 0.10 | 4.60 | 0.00 | - | 1 | 0 | 82.23% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 2024-05-10 | 3.65 | 0.55 | 4.60 | 0.00 | - | - | 1 | 62.70% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 2024-05-17 | 3.04 | 1.05 | 2.90 | 0.00 | - | 10 | 161 | 62.60% |
| SPR240524C00030000 | 2024-04-09 11:17AM EDT | 2024-05-24 | 3.43 | 1.50 | 4.20 | 0.00 | - | 1 | 9 | 51.42% |
| SPR240621C00030000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 3.00 | 2.60 | 3.70 | 0.00 | - | 1 | 49 | 54.79% |
| SPR240719C00030000 | 2024-04-29 3:29PM EDT | 2024-07-19 | 4.20 | 2.75 | 4.10 | 0.00 | - | 3 | 1,666 | 51.54% |
| SPR241018C00030000 | 2024-04-30 3:56PM EDT | 2024-10-18 | 4.35 | 3.10 | 4.60 | -0.45 | -9.38% | 30 | 267 | 41.48% |
| SPR250117C00030000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 4.90 | 4.50 | 5.20 | 0.00 | - | 68 | 981 | 39.45% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 6.00 | 5.70 | 7.00 | 0.00 | - | 1 | 294 | 37.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00030000 | 2024-04-30 3:13PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 132 | 59.38% |
| SPR240510P00030000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.80 | -0.05 | -8.33% | 961 | 535 | 68.16% |
| SPR240517P00030000 | 2024-04-30 3:11PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.80 | -0.10 | -13.33% | 15 | 3,420 | 58.50% |
| SPR240531P00030000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 0.80 | 0.15 | 1.90 | 0.00 | - | 10 | 20 | 50.78% |
| SPR240621P00030000 | 2024-04-30 2:13PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.35 | +0.11 | +10.09% | 7 | 1,008 | 46.92% |
| SPR240719P00030000 | 2024-04-30 12:52PM EDT | 2024-07-19 | 1.50 | 1.35 | 1.65 | -0.10 | -6.25% | 1 | 136 | 43.43% |
| SPR241018P00030000 | 2024-04-30 11:27AM EDT | 2024-10-18 | 1.80 | 0.70 | 1.95 | +0.15 | +9.09% | 9 | 10 | 33.52% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 2.25 | 1.65 | 2.15 | 0.00 | - | 5 | 1,675 | 29.10% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 2026-01-16 | 1.80 | 0.05 | 4.00 | 0.00 | - | 13 | 97 | 30.68% |
© 2024 Yahoo. All rights reserved.