Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,625.70 +690.68 (+1.10%) CMC Crypto 200
1,388.10 -8.43 (-0.60%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.37% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 2024-05-10 | 1.42 | 0.00 | 2.25 | 0.00 | - | - | 1 | 108.40% |
| SPR240517C00037000 | 2024-04-25 9:46AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 3,160 | 55.57% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 56.93% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 2024-05-31 | 0.93 | 0.30 | 1.50 | 0.00 | - | - | 14 | 60.30% |
| SPR240621C00037000 | 2024-04-25 2:17PM EDT | 2024-06-21 | 0.40 | 0.50 | 0.65 | 0.00 | - | 10 | 1,028 | 41.16% |
| SPR240719C00037000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.81 | 0.60 | 0.95 | -0.14 | -14.74% | 300 | 1,690 | 39.55% |
| SPR241018C00037000 | 2024-04-22 10:15AM EDT | 2024-10-18 | 2.15 | 1.25 | 1.65 | 0.00 | - | 2 | 201 | 36.13% |
| SPR250117C00037000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 1.75 | 0.80 | 2.00 | +0.21 | +13.64% | 20 | 765 | 32.67% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 2.30 | 0.10 | 4.50 | 0.00 | - | 40 | 57 | 36.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 2024-05-17 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 44.92% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 2024-06-21 | 3.90 | 4.40 | 5.20 | 0.00 | - | 1 | 21 | 42.24% |
| SPR240719P00037000 | 2024-04-02 10:08AM EDT | 2024-07-19 | 2.95 | 4.90 | 5.70 | 0.00 | - | 10 | 982 | 44.09% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 2024-10-18 | 4.40 | 5.10 | 6.30 | 0.00 | - | 20 | 30 | 37.84% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 2025-01-17 | 4.80 | 4.90 | 5.60 | 0.00 | - | 1 | 194 | 23.66% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.50 | 3.60 | 8.40 | 0.00 | - | 50 | 164 | 32.58% |
© 2024 Yahoo. All rights reserved.