Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,710.95 -235.98 (-0.61%) Hang Seng
19,318.38 +97.76 (+0.51%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,114.54 -1,015.08 (-1.43%) CMC Crypto 200
1,527.54 +39.00 (+2.62%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00031000 | 2024-05-21 1:01PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.55 | -0.30 | -37.50% | 1 | 51 | 39.84% |
| SPR240531C00031000 | 2024-05-20 10:02AM EDT | 2024-05-31 | 0.50 | 0.10 | 1.65 | 0.00 | - | 2 | 10 | 75.68% |
| SPR240607C00031000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.99 | 0.55 | 1.85 | 0.00 | - | 4 | 42 | 65.53% |
| SPR240614C00031000 | 2024-05-08 1:24PM EDT | 2024-06-14 | 1.15 | 0.90 | 1.95 | -0.52 | -31.14% | 2 | 1 | 58.30% |
| SPR240621C00031000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.90 | -0.05 | -3.33% | 61 | 121 | 49.90% |
| SPR240719C00031000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 2.06 | 1.95 | 2.35 | +0.04 | +1.98% | 14 | 394 | 45.26% |
| SPR241018C00031000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 2.90 | 1.80 | 3.30 | 0.00 | - | 1 | 47 | 40.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00031000 | 2024-05-21 3:13PM EDT | 2024-05-24 | 0.45 | 0.20 | 1.15 | -0.55 | -55.00% | 506 | 7 | 68.16% |
| SPR240531P00031000 | 2024-05-20 12:32PM EDT | 2024-05-31 | 1.70 | 0.00 | 1.60 | 0.00 | - | 10 | 10 | 82.52% |
| SPR240607P00031000 | 2024-05-10 9:35AM EDT | 2024-06-07 | 1.16 | 0.20 | 1.60 | 0.00 | - | 1 | 11 | 63.28% |
| SPR240614P00031000 | 2024-05-15 3:33PM EDT | 2024-06-14 | 1.35 | 0.30 | 1.75 | 0.00 | - | - | 5 | 58.01% |
| SPR240621P00031000 | 2024-05-16 1:00PM EDT | 2024-06-21 | 1.30 | 0.35 | 1.60 | 0.00 | - | 1 | 196 | 46.88% |
| SPR240719P00031000 | 2024-05-13 11:53AM EDT | 2024-07-19 | 2.00 | 1.65 | 2.00 | 0.00 | - | 1 | 46 | 42.04% |
| SPR241018P00031000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 2.42 | 2.25 | 2.85 | 0.00 | - | 20 | 376 | 37.11% |
© 2024 Yahoo. All rights reserved.