Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,783.25 +1,525.80 (+2.24%) CMC Crypto 200
1,523.85 +35.31 (+2.37%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00033000 | 2024-05-20 12:58PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 54.88% |
| SPR240531C00033000 | 2024-05-21 11:26AM EDT | 2024-05-31 | 0.68 | 0.10 | 0.85 | +0.48 | +240.00% | 1 | 44 | 55.66% |
| SPR240614C00033000 | 2024-05-07 1:36PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.60 | 0.00 | - | - | 4 | 41.50% |
| SPR240621C00033000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 0.50 | 0.50 | 1.25 | 0.00 | - | 12 | 1,157 | 55.96% |
| SPR240628C00033000 | 2024-05-17 1:27PM EDT | 2024-06-28 | 0.73 | 0.00 | 1.75 | 0.00 | - | 5 | 10 | 63.48% |
| SPR240719C00033000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.40 | 0.00 | - | 1 | 574 | 43.99% |
| SPR241018C00033000 | 2024-05-16 2:21PM EDT | 2024-10-18 | 2.20 | 1.75 | 2.20 | 0.00 | - | 15 | 34 | 37.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531P00033000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 1.43 | 0.55 | 4.20 | 0.00 | - | 9 | 0 | 139.36% |
| SPR240614P00033000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 2.12 | 1.05 | 3.40 | 0.00 | - | - | 1 | 67.19% |
| SPR240621P00033000 | 2024-05-20 12:06PM EDT | 2024-06-21 | 2.15 | 2.30 | 2.80 | 0.00 | - | 1 | 152 | 41.90% |
| SPR240719P00033000 | 2024-05-13 12:54PM EDT | 2024-07-19 | 3.15 | 2.65 | 3.20 | 0.00 | - | 2 | 231 | 39.21% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 40.16% |
© 2024 Yahoo. All rights reserved.