Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621C00026000 | 2024-05-16 12:11PM EDT | 26.00 | 4.80 | 4.30 | 6.20 | 0.00 | - | 4 | 7 | 87.50% |
| SPR240621C00027000 | 2024-05-07 9:33AM EDT | 27.00 | 6.60 | 3.50 | 5.30 | 0.00 | - | 9 | 14 | 80.27% |
| SPR240621C00028000 | 2024-05-14 2:30PM EDT | 28.00 | 3.25 | 3.10 | 4.30 | 0.00 | - | 10 | 45 | 69.09% |
| SPR240621C00030000 | 2024-05-17 11:28AM EDT | 30.00 | 1.60 | 1.90 | 2.30 | 0.00 | - | 100 | 95 | 46.05% |
| SPR240621C00031000 | 2024-05-21 3:53PM EDT | 31.00 | 1.45 | 1.35 | 1.90 | -0.05 | -3.33% | 61 | 121 | 49.90% |
| SPR240621C00032000 | 2024-05-20 2:15PM EDT | 32.00 | 0.85 | 0.85 | 1.05 | 0.00 | - | 409 | 664 | 38.62% |
| SPR240621C00033000 | 2024-05-20 3:42PM EDT | 33.00 | 0.50 | 0.20 | 1.35 | 0.00 | - | 12 | 1,157 | 57.28% |
| SPR240621C00034000 | 2024-05-20 2:14PM EDT | 34.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 233 | 410 | 58.94% |
| SPR240621C00035000 | 2024-05-20 12:31PM EDT | 35.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 87 | 1,525 | 60.55% |
| SPR240621C00036000 | 2024-05-20 11:03AM EDT | 36.00 | 0.08 | 0.05 | 0.80 | 0.00 | - | 1 | 284 | 50.29% |
| SPR240621C00037000 | 2024-05-08 10:57AM EDT | 37.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1,034 | 53.91% |
| SPR240621C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 37.11% |
| SPR240621C00039000 | 2024-04-25 3:42PM EDT | 39.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 46.68% |
| SPR240621C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 69.34% |
| SPR240621C00041000 | 2024-04-19 11:46AM EDT | 41.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 16 | 118 | 86.13% |
| SPR240621C00042000 | 2024-03-27 11:02AM EDT | 42.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.52% |
| SPR240621C00045000 | 2024-04-09 11:23AM EDT | 45.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 123.54% |
| SPR240621C00050000 | 2024-05-14 10:15AM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 108.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621P00020000 | 2024-05-10 12:43PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 116.50% |
| SPR240621P00025000 | 2024-05-15 10:38AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 238 | 548 | 68.46% |
| SPR240621P00027000 | 2024-05-17 2:57PM EDT | 27.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 7 | 2,021 | 53.13% |
| SPR240621P00028000 | 2024-05-17 1:43PM EDT | 28.00 | 0.47 | 0.00 | 0.95 | 0.00 | - | 11 | 188 | 63.67% |
| SPR240621P00029000 | 2024-05-15 10:37AM EDT | 29.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 581 | 54.30% |
| SPR240621P00030000 | 2024-05-20 10:52AM EDT | 30.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 6 | 1,143 | 57.42% |
| SPR240621P00031000 | 2024-05-16 1:00PM EDT | 31.00 | 1.30 | 0.35 | 1.60 | 0.00 | - | 1 | 196 | 46.88% |
| SPR240621P00032000 | 2024-05-20 12:02PM EDT | 32.00 | 1.69 | 1.00 | 2.40 | 0.00 | - | 1 | 29 | 53.66% |
| SPR240621P00033000 | 2024-05-20 12:06PM EDT | 33.00 | 2.15 | 1.60 | 2.90 | 0.00 | - | 1 | 152 | 49.81% |
| SPR240621P00034000 | 2024-05-20 11:23AM EDT | 34.00 | 3.16 | 2.75 | 3.40 | 0.00 | - | 2 | 70 | 42.87% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 35.00 | 4.00 | 3.60 | 4.40 | 0.00 | - | 735 | 2,215 | 50.10% |
| SPR240621P00036000 | 2024-04-18 1:24PM EDT | 36.00 | 3.22 | 4.70 | 6.30 | 0.00 | - | 2 | 14 | 60.45% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 37.00 | 3.90 | 4.00 | 7.00 | 0.00 | - | 1 | 21 | 84.08% |
© 2024 Yahoo. All rights reserved.