Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:37.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPR240517C00037000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 3,160 | 12.50% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| SPR240621C00037000 | 2024-04-30 10:00AM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,027 | 12.50% |
| SPR240719C00037000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 300 | 1,815 | 6.25% |
| SPR241018C00037000 | 2024-04-30 11:49AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 6.25% |
| SPR250117C00037000 | 2024-04-30 3:16PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 774 | 3.13% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 2024-05-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 0.00% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPR240719P00037000 | 2024-04-02 10:08AM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 982 | 0.00% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 164 | 0.00% |
© 2024 Yahoo. All rights reserved.