Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.35 | 0.00 | - | 24 | 46 | 87.89% |
| SPR240510C00035000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.40 | 0.05 | 2.35 | 0.00 | - | 21 | 23 | 109.08% |
| SPR240517C00035000 | 2024-04-30 1:46PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 200 | 1,676 | 51.86% |
| SPR240524C00035000 | 2024-04-30 12:28PM EDT | 2024-05-24 | 0.63 | 0.00 | 1.95 | -0.12 | -16.00% | 1 | 158 | 62.84% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 2024-05-31 | 1.23 | 0.10 | 1.25 | 0.00 | - | - | 1 | 63.43% |
| SPR240621C00035000 | 2024-04-30 2:51PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.15 | -0.10 | -8.70% | 333 | 873 | 46.73% |
| SPR240719C00035000 | 2024-04-30 12:56PM EDT | 2024-07-19 | 1.20 | 0.35 | 1.30 | -0.36 | -23.08% | 3 | 1,164 | 40.38% |
| SPR241018C00035000 | 2024-04-30 1:36PM EDT | 2024-10-18 | 1.85 | 1.70 | 2.15 | +0.05 | +2.78% | 1 | 85 | 37.77% |
| SPR250117C00035000 | 2024-04-30 10:16AM EDT | 2025-01-17 | 2.48 | 2.00 | 2.25 | +0.08 | +3.33% | 20 | 1,597 | 31.46% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 1.20 | 5.00 | 0.00 | - | 100 | 165 | 36.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 2024-05-03 | 2.02 | 1.00 | 4.90 | 0.00 | - | 3 | 31 | 263.09% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 2.60 | 3.90 | 0.00 | - | 4 | 1,482 | 71.58% |
| SPR240524P00035000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 3.80 | 2.40 | 5.00 | 0.00 | - | - | 500 | 53.22% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 4.00 | 3.60 | 4.00 | 0.00 | - | 735 | 2,215 | 43.31% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 2024-07-19 | 2.61 | 2.85 | 4.70 | 0.00 | - | 30 | 92 | 47.46% |
| SPR241018P00035000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 4.00 | 3.70 | 4.60 | 0.00 | - | 1 | 12 | 31.28% |
| SPR250117P00035000 | 2024-04-24 2:08PM EDT | 2025-01-17 | 4.65 | 4.20 | 4.50 | 0.00 | - | 2 | 1,415 | 24.29% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 2.55 | 6.20 | 0.00 | - | 10 | 48 | 26.12% |
© 2024 Yahoo. All rights reserved.