Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719C00003000 | 2023-12-21 4:46PM EDT | 3.00 | 28.85 | 22.20 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240719C00005000 | 2023-11-30 1:00PM EDT | 5.00 | 22.60 | 24.60 | 29.30 | 0.00 | - | 1 | 1 | 391.60% |
| SPR240719C00010000 | 2024-02-08 4:22PM EDT | 10.00 | 18.70 | 23.50 | 28.00 | 0.00 | - | 10 | 19 | 489.06% |
| SPR240719C00013000 | 2023-12-21 4:51PM EDT | 13.00 | 19.80 | 13.70 | 15.40 | 0.00 | - | 4 | 51 | 0.00% |
| SPR240719C00015000 | 2024-02-13 4:20PM EDT | 15.00 | 14.85 | 15.70 | 17.30 | 0.00 | - | 10 | 151 | 138.67% |
| SPR240719C00017000 | 2024-01-16 12:08PM EDT | 17.00 | 9.40 | 12.70 | 15.20 | 0.00 | - | - | 1 | 154.10% |
| SPR240719C00018000 | 2024-01-16 11:20AM EDT | 18.00 | 9.08 | 12.70 | 13.10 | 0.00 | - | 4 | 75 | 80.27% |
| SPR240719C00019000 | 2023-12-04 10:30AM EDT | 19.00 | 10.50 | 12.20 | 12.40 | 0.00 | - | - | 9 | 88.87% |
| SPR240719C00020000 | 2024-05-09 11:02AM EDT | 20.00 | 11.50 | 10.80 | 12.20 | 0.00 | - | 1 | 224 | 92.19% |
| SPR240719C00021000 | 2024-03-20 2:59PM EDT | 21.00 | 14.68 | 10.70 | 14.20 | 0.00 | - | 1 | 125 | 153.22% |
| SPR240719C00022000 | 2024-03-28 9:31AM EDT | 22.00 | 14.30 | 9.70 | 12.10 | 0.00 | - | 1 | 140 | 125.29% |
| SPR240719C00023000 | 2024-05-08 10:16AM EDT | 23.00 | 9.10 | 7.90 | 8.90 | 0.00 | - | 1 | 317 | 64.80% |
| SPR240719C00024000 | 2024-04-03 1:07PM EDT | 24.00 | 11.20 | 9.10 | 9.70 | 0.00 | - | 4 | 267 | 118.85% |
| SPR240719C00025000 | 2024-05-10 10:12AM EDT | 25.00 | 6.30 | 6.10 | 6.80 | 0.00 | - | 20 | 724 | 52.93% |
| SPR240719C00026000 | 2024-04-02 1:13PM EDT | 26.00 | 9.50 | 7.50 | 8.10 | 0.00 | - | 5 | 347 | 108.30% |
| SPR240719C00027000 | 2024-05-17 2:19PM EDT | 27.00 | 4.40 | 4.40 | 5.60 | 0.00 | - | 5 | 195 | 54.69% |
| SPR240719C00028000 | 2024-05-20 11:41AM EDT | 28.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 1 | 413 | 49.12% |
| SPR240719C00029000 | 2024-05-10 2:29PM EDT | 29.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 7 | 299 | 47.41% |
| SPR240719C00030000 | 2024-05-20 10:51AM EDT | 30.00 | 2.50 | 2.35 | 2.85 | 0.00 | - | 50 | 1,608 | 47.66% |
| SPR240719C00031000 | 2024-05-21 10:32AM EDT | 31.00 | 2.10 | 1.90 | 2.40 | +0.08 | +3.96% | 1 | 394 | 48.49% |
| SPR240719C00032000 | 2024-05-21 10:32AM EDT | 32.00 | 1.60 | 1.50 | 1.75 | -0.20 | -11.11% | 1 | 4,947 | 43.99% |
| SPR240719C00033000 | 2024-05-20 3:55PM EDT | 33.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 1 | 574 | 42.09% |
| SPR240719C00034000 | 2024-05-21 11:21AM EDT | 34.00 | 1.00 | 0.00 | 1.40 | +0.18 | +21.95% | 2 | 190 | 50.59% |
| SPR240719C00035000 | 2024-05-20 12:55PM EDT | 35.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 6 | 1,293 | 49.76% |
| SPR240719C00036000 | 2024-05-16 1:46PM EDT | 36.00 | 0.36 | 0.30 | 0.60 | 0.00 | - | 1 | 880 | 42.48% |
| SPR240719C00037000 | 2024-05-14 3:51PM EDT | 37.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 3 | 3,455 | 37.40% |
| SPR240719C00038000 | 2024-05-03 3:30PM EDT | 38.00 | 0.67 | 0.00 | 0.60 | 0.00 | - | 8 | 246 | 51.07% |
| SPR240719C00039000 | 2024-05-16 10:24AM EDT | 39.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 30 | 809 | 55.03% |
| SPR240719C00040000 | 2024-05-21 12:36PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 422 | 37.50% |
| SPR240719C00042000 | 2024-05-14 3:51PM EDT | 42.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 3 | 531 | 59.57% |
| SPR240719C00043000 | 2024-04-22 12:03PM EDT | 43.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 81 | 86 | 62.70% |
| SPR240719C00044000 | 2024-04-10 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SPR240719C00045000 | 2024-05-17 12:37PM EDT | 45.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 934 | 68.56% |
| SPR240719C00046000 | 2024-03-06 1:59PM EDT | 46.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 96.19% |
| SPR240719C00047000 | 2024-05-13 1:56PM EDT | 47.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 31 | 74.12% |
| SPR240719C00049000 | 2024-05-03 2:47PM EDT | 49.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 79.20% |
| SPR240719C00050000 | 2024-05-07 3:39PM EDT | 50.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 383 | 81.69% |
| SPR240719C00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 226 | 75.78% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719P00005000 | 2023-09-20 12:39PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 238.28% |
| SPR240719P00010000 | 2023-10-19 10:17AM EDT | 10.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 14 | 17 | 149.61% |
| SPR240719P00013000 | 2024-03-18 1:22PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 146.88% |
| SPR240719P00015000 | 2024-05-01 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 585 | 95.70% |
| SPR240719P00017000 | 2024-05-03 10:32AM EDT | 17.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 62 | 87.30% |
| SPR240719P00018000 | 2024-03-18 1:21PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 2,986 | 98.54% |
| SPR240719P00019000 | 2024-03-01 12:19PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 73.24% |
| SPR240719P00020000 | 2024-05-17 9:56AM EDT | 20.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 417 | 85.55% |
| SPR240719P00021000 | 2024-02-14 2:56PM EDT | 21.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 10 | 52 | 62.50% |
| SPR240719P00022000 | 2024-04-04 10:56AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 292 | 97.71% |
| SPR240719P00023000 | 2024-04-26 2:43PM EDT | 23.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 6 | 33 | 50.20% |
| SPR240719P00024000 | 2024-05-08 9:30AM EDT | 24.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 54.64% |
| SPR240719P00025000 | 2024-05-09 1:38PM EDT | 25.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 509 | 52.93% |
| SPR240719P00026000 | 2024-05-16 9:30AM EDT | 26.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 2 | 126 | 44.34% |
| SPR240719P00027000 | 2024-05-14 3:45PM EDT | 27.00 | 0.56 | 0.45 | 0.60 | 0.00 | - | 10 | 93 | 42.33% |
| SPR240719P00028000 | 2024-05-17 11:29AM EDT | 28.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 5 | 3,807 | 44.24% |
| SPR240719P00029000 | 2024-05-14 9:49AM EDT | 29.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 6 | 1,423 | 50.68% |
| SPR240719P00030000 | 2024-05-21 11:03AM EDT | 30.00 | 1.35 | 1.40 | 1.70 | -0.05 | -3.57% | 2 | 220 | 43.51% |
| SPR240719P00031000 | 2024-05-13 11:53AM EDT | 31.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 1 | 46 | 42.46% |
| SPR240719P00032000 | 2024-05-20 12:02PM EDT | 32.00 | 2.19 | 2.05 | 3.10 | 0.00 | - | 1 | 159 | 50.00% |
| SPR240719P00033000 | 2024-05-13 12:54PM EDT | 33.00 | 3.15 | 2.65 | 3.20 | 0.00 | - | 2 | 231 | 38.92% |
| SPR240719P00034000 | 2024-05-17 3:57PM EDT | 34.00 | 4.10 | 3.40 | 3.90 | 0.00 | - | 40 | 88 | 38.48% |
| SPR240719P00035000 | 2024-05-20 9:53AM EDT | 35.00 | 4.58 | 4.20 | 4.70 | 0.00 | - | 2 | 79 | 39.01% |
| SPR240719P00036000 | 2024-04-22 10:11AM EDT | 36.00 | 3.70 | 5.00 | 5.70 | 0.00 | - | 30 | 36 | 43.80% |
| SPR240719P00037000 | 2024-05-17 2:31PM EDT | 37.00 | 6.45 | 5.90 | 6.70 | 0.00 | - | 5 | 840 | 48.29% |
| SPR240719P00038000 | 2024-04-01 1:58PM EDT | 38.00 | 4.10 | 5.40 | 7.50 | 0.00 | - | - | 20 | 46.39% |
| SPR240719P00039000 | 2024-03-25 12:58PM EDT | 39.00 | 5.10 | 5.70 | 9.70 | 0.00 | - | 1 | 1 | 81.98% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 40.00 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 0.00% |
| SPR240719P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 12.00 | 8.60 | 11.60 | 0.00 | - | 4 | 224 | 64.06% |
| SPR240719P00045000 | 2024-01-08 3:08PM EDT | 45.00 | 15.50 | 14.30 | 18.60 | 0.00 | - | 7 | 3 | 123.10% |
| SPR240719P00047000 | 2023-12-22 12:26PM EDT | 47.00 | 15.40 | 17.00 | 21.00 | 0.00 | - | 58 | 0 | 142.38% |
| SPR240719P00050000 | 2023-12-26 1:47PM EDT | 50.00 | 18.03 | 20.90 | 25.50 | 0.00 | - | - | 0 | 177.93% |
| SPR240719P00055000 | 2023-11-24 10:46AM EDT | 55.00 | 29.20 | 20.90 | 25.40 | 0.00 | - | 1 | 0 | 126.12% |
© 2024 Yahoo. All rights reserved.