Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00032000 | 2024-04-30 12:05PM EDT | 2024-05-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| SPR240517C00032000 | 2024-04-30 12:49PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| SPR240524C00032000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| SPR240531C00032000 | 2024-04-24 10:31AM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.01% |
| SPR240621C00032000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.01% |
| SPR240719C00032000 | 2024-04-30 12:08PM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.01% |
| SPR241018C00032000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 3.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPR250117C00032000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00032000 | 2024-04-30 12:35PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.05% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 2024-05-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| SPR240517P00032000 | 2024-04-30 10:43AM EDT | 2024-05-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| SPR240531P00032000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| SPR240621P00032000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| SPR240719P00032000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SPR241018P00032000 | 2024-04-24 2:04PM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.01% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
© 2024 Yahoo. All rights reserved.