Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,056.92 -4.90 (-0.10%) Dow
37,845.63 +110.52 (+0.29%) Nasdaq
15,885.37 +0.35 (+0.00%) Bitcoin USD
62,873.35 -2,517.41 (-3.85%) CMC Crypto 200
885.54 0.00 (0.00%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00040000 | 2024-04-16 9:58AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 5,632 | 83.59% |
| SPR240426C00040000 | 2024-04-15 1:24PM EDT | 2024-04-26 | 0.15 | 0.05 | 0.25 | 0.00 | - | 103 | 119 | 71.09% |
| SPR240503C00040000 | 2024-04-04 1:30PM EDT | 2024-05-03 | 0.55 | 0.10 | 2.20 | 0.00 | - | 148 | 177 | 107.52% |
| SPR240510C00040000 | 2024-04-05 3:36PM EDT | 2024-05-10 | 0.80 | 0.00 | 2.20 | 0.00 | - | 5 | 13 | 89.45% |
| SPR240517C00040000 | 2024-04-15 3:05PM EDT | 2024-05-17 | 0.28 | 0.15 | 0.95 | 0.00 | - | 21 | 3,369 | 60.45% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 2024-05-24 | 0.55 | 0.00 | 2.35 | 0.00 | - | 2 | 0 | 73.73% |
| SPR240621C00040000 | 2024-04-01 3:30PM EDT | 2024-06-21 | 0.92 | 0.00 | 2.55 | 0.00 | - | 1 | 14 | 58.35% |
| SPR240719C00040000 | 2024-04-11 11:15AM EDT | 2024-07-19 | 0.65 | 0.15 | 1.75 | 0.00 | - | 1 | 373 | 56.98% |
| SPR241018C00040000 | 2024-04-02 2:54PM EDT | 2024-10-18 | 1.45 | 0.00 | 2.65 | 0.00 | - | 20 | 852 | 50.88% |
| SPR250117C00040000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 1.90 | 0.50 | 1.40 | 0.00 | - | 34 | 2,421 | 29.96% |
| SPR260116C00040000 | 2024-04-15 9:51AM EDT | 2026-01-16 | 1.55 | 1.80 | 3.00 | 0.00 | - | 4 | 1,284 | 29.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00040000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 4.39 | 4.70 | 8.60 | 0.00 | - | 10 | 1 | 114.06% |
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 2024-05-17 | 6.50 | 5.00 | 8.90 | 0.00 | - | 5 | 5 | 55.66% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 2024-07-19 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 41.82% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 6.22 | 5.00 | 8.90 | 0.00 | - | 5 | 236 | 39.28% |
| SPR260116P00040000 | 2024-03-26 2:30PM EDT | 2026-01-16 | 6.00 | 5.00 | 10.00 | 0.00 | - | 1 | 20 | 32.29% |
© 2024 Yahoo. All rights reserved.