Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,069.37 +58.77 (+1.17%) Dow
38,478.02 +238.04 (+0.62%) Nasdaq
15,709.98 +258.68 (+1.67%) Bitcoin USD
66,720.80 +316.19 (+0.48%) CMC Crypto 200
1,436.14 +21.38 (+1.51%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00035000 | 2024-04-23 1:13PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 54 | 106 | 60.94% |
| SPR240503C00035000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.65 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 98.54% |
| SPR240510C00035000 | 2024-04-12 2:32PM EDT | 2024-05-10 | 1.35 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 58.69% |
| SPR240517C00035000 | 2024-04-23 11:39AM EDT | 2024-05-17 | 0.70 | 0.50 | 1.20 | -0.37 | -34.58% | 14 | 1,692 | 57.76% |
| SPR240524C00035000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 2.00 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 51.81% |
| SPR240621C00035000 | 2024-04-23 1:41PM EDT | 2024-06-21 | 1.04 | 0.60 | 1.60 | -0.60 | -36.59% | 11 | 602 | 53.08% |
| SPR240719C00035000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 1.45 | 0.60 | 1.80 | -0.30 | -17.14% | 4 | 1,020 | 47.17% |
| SPR241018C00035000 | 2024-04-16 11:33AM EDT | 2024-10-18 | 2.95 | 1.60 | 2.25 | 0.00 | - | 15 | 74 | 38.26% |
| SPR250117C00035000 | 2024-04-23 2:26PM EDT | 2025-01-17 | 2.20 | 1.95 | 2.70 | -1.00 | -31.25% | 611 | 1,219 | 35.32% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.60 | 2.00 | 5.50 | -0.79 | -18.00% | 100 | 91 | 39.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 2024-04-26 | 1.98 | 2.40 | 3.80 | 0.00 | - | 5 | 10 | 57.81% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 2024-05-03 | 2.02 | 2.80 | 4.60 | 0.00 | - | 3 | 31 | 76.95% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 3.33 | 3.40 | 3.80 | +0.88 | +35.92% | 4 | 1,482 | 54.64% |
| SPR240621P00035000 | 2024-04-15 10:12AM EDT | 2024-06-21 | 2.60 | 3.00 | 4.10 | 0.00 | - | 8 | 96 | 41.87% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 2024-07-19 | 2.61 | 3.00 | 4.10 | 0.00 | - | 30 | 92 | 34.57% |
| SPR241018P00035000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 3.45 | 3.70 | 4.80 | 0.00 | - | 1 | 11 | 32.62% |
| SPR250117P00035000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 4.60 | 3.80 | 4.80 | +0.80 | +21.05% | 4 | 1,409 | 26.56% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 2.15 | 2.95 | 7.50 | 0.00 | - | 10 | 48 | 33.58% |
© 2024 Yahoo. All rights reserved.