Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240607C00025000 | 2024-05-13 2:40PM EDT | 25.00 | 5.50 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 196.29% |
| SPR240607C00026000 | 2024-05-07 11:05AM EDT | 26.00 | 7.00 | 2.70 | 6.30 | 0.00 | - | - | 1 | 96.88% |
| SPR240607C00028500 | 2024-05-31 10:10AM EDT | 28.50 | 2.30 | 1.25 | 2.85 | -0.65 | -22.03% | 8 | 1 | 56.25% |
| SPR240607C00029000 | 2024-05-31 11:46AM EDT | 29.00 | 1.60 | 0.80 | 2.40 | +1.60 | - | 7 | 0 | 50.49% |
| SPR240607C00030000 | 2024-05-31 2:57PM EDT | 30.00 | 0.85 | 0.15 | 1.75 | -0.09 | -9.57% | 11 | 13 | 50.59% |
| SPR240607C00030500 | 2024-05-31 3:55PM EDT | 30.50 | 0.91 | 0.00 | 1.45 | -0.42 | -31.58% | 57 | 7 | 52.15% |
| SPR240607C00031000 | 2024-05-31 3:03PM EDT | 31.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 12 | 64 | 50.59% |
| SPR240607C00031500 | 2024-05-31 3:55PM EDT | 31.50 | 0.25 | 0.25 | 1.05 | -0.41 | -62.12% | 1 | 0 | 72.46% |
| SPR240607C00032000 | 2024-05-20 12:03PM EDT | 32.00 | 0.83 | 0.15 | 0.20 | 0.00 | - | 1 | 4 | 47.85% |
| SPR240607C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 0.30 | 0.05 | 0.80 | +0.30 | - | 10 | 0 | 75.78% |
| SPR240607C00033000 | 2024-05-30 11:43AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 58.01% |
| SPR240607C00036000 | 2024-05-01 3:51PM EDT | 36.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.02% |
| SPR240607C00037000 | 2024-05-31 11:18AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 53 | 0 | 85.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240607P00023000 | 2024-05-07 11:08AM EDT | 23.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 202.34% |
| SPR240607P00028500 | 2024-05-31 9:59AM EDT | 28.50 | 0.10 | 0.10 | 0.90 | +0.10 | - | 40 | 0 | 79.59% |
| SPR240607P00029000 | 2024-05-31 1:19PM EDT | 29.00 | 0.25 | 0.10 | 1.00 | +0.25 | - | 100 | 0 | 71.48% |
| SPR240607P00030000 | 2024-05-31 1:19PM EDT | 30.00 | 0.56 | 0.00 | 1.35 | -0.24 | -30.00% | 1,210 | 11 | 53.52% |
| SPR240607P00030500 | 2024-05-31 1:19PM EDT | 30.50 | 0.82 | 0.45 | 1.40 | +0.82 | - | 101 | 0 | 53.52% |
| SPR240607P00031000 | 2024-05-10 9:35AM EDT | 31.00 | 1.16 | 0.30 | 1.90 | 0.00 | - | 1 | 11 | 98.05% |
| SPR240607P00032500 | 2024-05-23 10:23AM EDT | 32.50 | 1.70 | 1.45 | 3.10 | 0.00 | - | - | 25 | 112.50% |
| SPR240607P00034000 | 2024-05-01 11:36AM EDT | 34.00 | 2.64 | 2.85 | 4.60 | 0.00 | - | - | 3 | 53.91% |
© 2024 Yahoo. All rights reserved.