Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00034000 | 2024-04-29 3:48PM EDT | 2024-05-03 | 0.15 | 0.05 | 1.70 | 0.00 | - | 2 | 13 | 141.80% |
| SPR240510C00034000 | 2024-04-29 1:15PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.80 | 0.00 | - | 1 | 77 | 51.86% |
| SPR240517C00034000 | 2024-04-30 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.85 | -0.75 | -93.75% | 8 | 469 | 58.55% |
| SPR240524C00034000 | 2024-04-29 2:08PM EDT | 2024-05-24 | 0.90 | 0.25 | 1.50 | 0.00 | - | 4 | 18 | 50.10% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 2024-05-31 | 1.81 | 0.15 | 2.00 | 0.00 | - | 3 | 3 | 75.49% |
| SPR240621C00034000 | 2024-04-29 3:01PM EDT | 2024-06-21 | 1.45 | 1.25 | 1.40 | 0.00 | - | 305 | 402 | 45.56% |
| SPR240719C00034000 | 2024-04-30 2:41PM EDT | 2024-07-19 | 1.65 | 1.55 | 1.70 | +0.35 | +26.92% | 1 | 173 | 41.90% |
| SPR241018C00034000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 3.40 | 2.00 | 2.55 | 0.00 | - | 11 | 52 | 38.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 2024-05-03 | 2.11 | 0.10 | 4.00 | 0.00 | - | 2 | 34 | 242.77% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 2024-05-10 | 3.20 | 0.40 | 4.40 | 0.00 | - | - | 1 | 51.86% |
| SPR240517P00034000 | 2024-04-23 10:41AM EDT | 2024-05-17 | 2.65 | 2.30 | 2.75 | 0.00 | - | 4 | 1,147 | 54.59% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 2024-05-24 | 2.05 | 2.05 | 4.60 | 0.00 | - | 5 | 5 | 64.70% |
| SPR240621P00034000 | 2024-04-15 12:45PM EDT | 2024-06-21 | 2.35 | 2.60 | 4.20 | 0.00 | - | 14 | 69 | 62.50% |
| SPR240719P00034000 | 2024-04-10 2:21PM EDT | 2024-07-19 | 2.45 | 2.05 | 3.50 | 0.00 | - | 11 | 48 | 38.48% |
| SPR241018P00034000 | 2024-03-27 2:17PM EDT | 2024-10-18 | 2.45 | 3.30 | 4.30 | 0.00 | - | 20 | 30 | 35.65% |
© 2024 Yahoo. All rights reserved.