Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 0.10 | 4.60 | 0.00 | - | 1 | 0 | 82.23% |
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.25 | 2.35 | 0.00 | - | 1 | 4 | 52.34% |
| SPR240503C00031500 | 2024-04-30 12:33PM EDT | 31.50 | 0.65 | 0.35 | 1.45 | -0.71 | -52.21% | 1 | 11 | 89.26% |
| SPR240503C00032000 | 2024-04-30 12:05PM EDT | 32.00 | 0.42 | 0.00 | 1.50 | -0.68 | -61.82% | 5 | 12 | 56.06% |
| SPR240503C00032500 | 2024-04-30 12:10PM EDT | 32.50 | 0.30 | 0.00 | 2.25 | -0.43 | -58.90% | 62 | 136 | 101.07% |
| SPR240503C00033000 | 2024-04-30 2:41PM EDT | 33.00 | 0.15 | 0.00 | 0.35 | -0.19 | -55.88% | 4 | 9 | 54.88% |
| SPR240503C00033500 | 2024-04-29 12:30PM EDT | 33.50 | 0.20 | 0.00 | 1.90 | 0.00 | - | 6 | 10 | 116.21% |
| SPR240503C00034000 | 2024-04-29 3:48PM EDT | 34.00 | 0.15 | 0.05 | 1.70 | 0.00 | - | 2 | 13 | 122.75% |
| SPR240503C00034500 | 2024-04-30 10:27AM EDT | 34.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 6 | 1 | 57.42% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 24 | 46 | 76.17% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 0.60 | 0.00 | - | - | 1 | 100.20% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 130.66% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 187.50% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 167.19% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 157.03% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 4 | 3 | 229.49% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 178.13% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 270.90% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 275.59% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | - | 2 | 289.45% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 2 | 0 | 302.93% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 326.37% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | - | 1 | 119.92% |
| SPR240503P00030000 | 2024-04-30 3:13PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 132 | 59.38% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 49 | 207 | 119.73% |
| SPR240503P00031500 | 2024-04-30 2:30PM EDT | 31.50 | 0.25 | 0.00 | 2.35 | +0.05 | +25.00% | 3 | 7 | 106.45% |
| SPR240503P00032000 | 2024-04-30 12:35PM EDT | 32.00 | 0.50 | 0.00 | 0.40 | +0.10 | +25.00% | 513 | 205 | 29.88% |
| SPR240503P00032500 | 2024-04-30 12:28PM EDT | 32.50 | 0.80 | 0.05 | 1.65 | +0.20 | +33.33% | 22 | 70 | 102.93% |
| SPR240503P00033000 | 2024-04-30 10:44AM EDT | 33.00 | 0.95 | 0.20 | 1.35 | -0.02 | -2.06% | 10 | 2 | 54.88% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.10 | 4.00 | 0.00 | - | 2 | 34 | 210.16% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.00 | 4.90 | 0.00 | - | 3 | 31 | 227.73% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.00 | 6.00 | 0.00 | - | 5 | 7 | 258.59% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 3.90 | 7.10 | 0.00 | - | - | 0 | 148.05% |
© 2024 Yahoo. All rights reserved.