Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 2024-05-03 | 0.75 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 150.98% |
| SPR240510C00036000 | 2024-04-24 2:59PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 16 | 55.86% |
| SPR240517C00036000 | 2024-04-30 3:00PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 698 | 1,838 | 55.57% |
| SPR240524C00036000 | 2024-04-24 2:07PM EDT | 2024-05-24 | 0.40 | 0.25 | 1.65 | 0.00 | - | 5 | 5 | 70.51% |
| SPR240621C00036000 | 2024-04-29 2:51PM EDT | 2024-06-21 | 0.81 | 0.55 | 0.85 | 0.00 | - | 20 | 44 | 45.46% |
| SPR240719C00036000 | 2024-04-30 12:08PM EDT | 2024-07-19 | 1.07 | 0.75 | 1.10 | +0.12 | +12.63% | 2 | 879 | 41.53% |
| SPR241018C00036000 | 2024-04-05 2:56PM EDT | 2024-10-18 | 2.90 | 1.25 | 2.20 | 0.00 | - | 35 | 60 | 41.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 2024-05-03 | 2.60 | 2.00 | 6.00 | 0.00 | - | 5 | 7 | 298.63% |
| SPR240517P00036000 | 2024-04-24 2:09PM EDT | 2024-05-17 | 5.00 | 3.60 | 4.40 | 0.00 | - | 1 | 311 | 58.30% |
| SPR240621P00036000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 3.22 | 3.80 | 6.50 | 0.00 | - | 2 | 14 | 52.69% |
| SPR240719P00036000 | 2024-04-22 10:11AM EDT | 2024-07-19 | 3.70 | 4.40 | 4.90 | 0.00 | - | 30 | 36 | 37.65% |
| SPR241018P00036000 | 2024-04-05 11:03AM EDT | 2024-10-18 | 3.70 | 4.30 | 5.30 | 0.00 | - | 1 | 2 | 30.98% |
© 2024 Yahoo. All rights reserved.