Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00028000 | 2024-05-16 2:50PM EDT | 28.00 | 3.27 | 1.65 | 4.00 | 0.00 | - | - | 1 | 182.23% |
| SPR240524C00028500 | 2024-05-16 12:55PM EDT | 28.50 | 2.92 | 1.55 | 3.60 | 0.00 | - | - | 1 | 70.12% |
| SPR240524C00030000 | 2024-05-16 10:38AM EDT | 30.00 | 1.45 | 0.95 | 1.75 | 0.00 | - | 1 | 211 | 62.89% |
| SPR240524C00030500 | 2024-05-20 12:39PM EDT | 30.50 | 1.22 | 0.25 | 1.55 | 0.00 | - | 2 | 28 | 51.76% |
| SPR240524C00031000 | 2024-05-20 1:49PM EDT | 31.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 100 | 51 | 45.12% |
| SPR240524C00031500 | 2024-05-21 10:26AM EDT | 31.50 | 0.42 | 0.15 | 1.00 | +0.07 | +20.00% | 2 | 23 | 63.67% |
| SPR240524C00032000 | 2024-05-21 10:34AM EDT | 32.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 125 | 26 | 62.89% |
| SPR240524C00032500 | 2024-05-20 12:47PM EDT | 32.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 12 | 23 | 65.63% |
| SPR240524C00033000 | 2024-05-20 12:58PM EDT | 33.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 58.98% |
| SPR240524C00033500 | 2024-05-06 3:33PM EDT | 33.50 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 94.14% |
| SPR240524C00034000 | 2024-05-14 9:46AM EDT | 34.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 50.78% |
| SPR240524C00035000 | 2024-05-20 12:49PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 164 | 87.89% |
| SPR240524C00036000 | 2024-04-24 2:07PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 139.45% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240524C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240524C00039000 | 2024-04-15 9:30AM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 40.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 285.35% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00028000 | 2024-05-20 12:03PM EDT | 28.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 61 | 80 | 67.58% |
| SPR240524P00029000 | 2024-05-17 3:07PM EDT | 29.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 25 | 35 | 56.64% |
| SPR240524P00029500 | 2024-05-21 10:59AM EDT | 29.50 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 10 | 1 | 60.35% |
| SPR240524P00030000 | 2024-05-17 1:40PM EDT | 30.00 | 0.41 | 0.10 | 0.85 | 0.00 | - | 10 | 11 | 67.77% |
| SPR240524P00030500 | 2024-05-21 10:26AM EDT | 30.50 | 0.33 | 0.05 | 1.05 | -0.17 | -34.00% | 52 | 280 | 58.11% |
| SPR240524P00031000 | 2024-05-17 12:33PM EDT | 31.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 7 | 7 | 43.65% |
| SPR240524P00031500 | 2024-05-20 2:02PM EDT | 31.50 | 0.70 | 0.05 | 1.15 | 0.00 | - | 5 | 6 | 64.06% |
| SPR240524P00032000 | 2024-05-06 2:58PM EDT | 32.00 | 1.00 | 1.00 | 1.90 | 0.00 | - | - | 30 | 61.23% |
| SPR240524P00032500 | 2024-05-09 9:50AM EDT | 32.50 | 1.80 | 0.85 | 2.30 | 0.00 | - | 25 | 25 | 103.91% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 34.00 | 2.05 | 1.50 | 2.75 | 0.00 | - | 5 | 5 | 0.00% |
| SPR240524P00035000 | 2024-05-15 3:11PM EDT | 35.00 | 3.60 | 3.00 | 4.90 | 0.00 | - | 460 | 23 | 168.95% |
© 2024 Yahoo. All rights reserved.