Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,216.90 +4,330.14 (+6.47%) CMC Crypto 200
1,542.97 +54.43 (+3.67%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00032000 | 2024-05-20 11:57AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 6.25% |
| SPR240531C00032000 | 2024-05-20 11:53AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| SPR240607C00032000 | 2024-05-20 12:03PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SPR240614C00032000 | 2024-05-16 11:38AM EDT | 2024-06-14 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| SPR240621C00032000 | 2024-05-20 2:15PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 409 | 664 | 3.13% |
| SPR240628C00032000 | 2024-05-13 10:25AM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SPR240719C00032000 | 2024-05-20 12:28PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 4,947 | 3.13% |
| SPR241018C00032000 | 2024-05-17 10:01AM EDT | 2024-10-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 1.56% |
| SPR250117C00032000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 802 | 1.56% |
| SPR260116C00032000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00032000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| SPR240531P00032000 | 2024-05-14 11:22AM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPR240614P00032000 | 2024-05-16 12:06PM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPR240621P00032000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPR240628P00032000 | 2024-05-16 2:27PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPR240719P00032000 | 2024-05-20 12:02PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| SPR241018P00032000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPR250117P00032000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 0.00% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 2026-01-16 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 26.62% |
© 2024 Yahoo. All rights reserved.