Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 2.45 | 0.25 | 2.35 | 0.00 | - | 1 | 4 | 60.35% |
| SPR240510C00031000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 2.78 | 0.35 | 2.05 | 0.00 | - | 10 | 10 | 72.07% |
| SPR240517C00031000 | 2024-04-26 12:58PM EDT | 2024-05-17 | 2.25 | 1.35 | 2.25 | 0.00 | - | 22 | 184 | 62.89% |
| SPR240531C00031000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 1.83 | 0.75 | 4.10 | 0.00 | - | - | 1 | 51.47% |
| SPR240621C00031000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 2.55 | 1.10 | 2.95 | 0.00 | - | 2 | 12 | 51.03% |
| SPR240719C00031000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 3.59 | 2.95 | 3.50 | 0.00 | - | 6 | 330 | 50.66% |
| SPR241018C00031000 | 2024-04-03 3:44PM EDT | 2024-10-18 | 5.50 | 3.10 | 5.00 | 0.00 | - | 6 | 14 | 52.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 2024-05-03 | 0.15 | 0.00 | 2.25 | 0.00 | - | 49 | 207 | 138.28% |
| SPR240517P00031000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.75 | 0.20 | 1.50 | -0.55 | -42.31% | 395 | 444 | 72.36% |
| SPR240621P00031000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 1.80 | 1.45 | 2.20 | 0.00 | - | 79 | 182 | 56.40% |
| SPR240719P00031000 | 2024-04-30 2:48PM EDT | 2024-07-19 | 1.85 | 1.70 | 2.00 | +0.50 | +37.04% | 5 | 34 | 42.02% |
| SPR241018P00031000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 2.46 | 0.60 | 2.50 | 0.00 | - | 1 | 6 | 34.67% |
© 2024 Yahoo. All rights reserved.