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
69,878.25 +2,198.12 (+3.25%) CMC Crypto 200
1,525.79 +37.25 (+2.50%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00035000 | 2024-05-20 12:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 164 | 87.89% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 2024-05-31 | 1.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.83% |
| SPR240621C00035000 | 2024-05-20 12:31PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.90 | 0.00 | - | 87 | 1,525 | 62.01% |
| SPR240719C00035000 | 2024-05-20 12:55PM EDT | 2024-07-19 | 0.65 | 0.00 | 1.10 | 0.00 | - | 6 | 1,293 | 49.90% |
| SPR241018C00035000 | 2024-05-16 3:35PM EDT | 2024-10-18 | 1.29 | 1.10 | 1.50 | -0.11 | -7.86% | 1 | 724 | 37.04% |
| SPR250117C00035000 | 2024-05-20 3:37PM EDT | 2025-01-17 | 1.60 | 1.50 | 2.00 | 0.00 | - | 7 | 1,617 | 34.55% |
| SPR260116C00035000 | 2024-05-14 9:45AM EDT | 2026-01-16 | 2.55 | 0.95 | 4.80 | 0.00 | - | 2 | 161 | 39.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00035000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 3.60 | 3.00 | 4.90 | 0.00 | - | 460 | 23 | 168.95% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 4.00 | 3.70 | 4.80 | 0.00 | - | 735 | 2,215 | 56.35% |
| SPR240719P00035000 | 2024-05-20 9:53AM EDT | 2024-07-19 | 4.58 | 4.20 | 4.70 | 0.00 | - | 2 | 79 | 38.62% |
| SPR241018P00035000 | 2024-05-20 9:53AM EDT | 2024-10-18 | 4.86 | 4.60 | 5.20 | 0.00 | - | 2 | 17 | 31.91% |
| SPR250117P00035000 | 2024-05-07 1:15PM EDT | 2025-01-17 | 3.80 | 4.60 | 5.20 | 0.00 | - | 2 | 1,412 | 25.21% |
| SPR260116P00035000 | 2024-05-20 1:52PM EDT | 2026-01-16 | 5.30 | 3.60 | 7.50 | 0.00 | - | 2 | 48 | 31.04% |
© 2024 Yahoo. All rights reserved.