Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018C00021000 | 2024-03-25 3:19PM EDT | 21.00 | 14.65 | 8.80 | 13.50 | 0.00 | - | 5 | 9 | 64.65% |
| SPR241018C00024000 | 2024-02-21 11:57AM EDT | 24.00 | 8.20 | 10.30 | 12.60 | 0.00 | - | - | 90 | 105.66% |
| SPR241018C00026000 | 2024-05-16 2:43PM EDT | 26.00 | 6.70 | 6.10 | 7.60 | 0.00 | - | 4 | 10 | 50.64% |
| SPR241018C00028000 | 2024-04-03 12:51PM EDT | 28.00 | 8.27 | 6.10 | 8.30 | 0.00 | - | 4 | 0 | 72.58% |
| SPR241018C00029000 | 2024-04-19 10:24AM EDT | 29.00 | 6.44 | 3.60 | 4.70 | 0.00 | - | 1 | 3 | 45.46% |
| SPR241018C00030000 | 2024-05-20 12:10PM EDT | 30.00 | 3.90 | 3.40 | 4.10 | 0.00 | - | 20 | 314 | 44.39% |
| SPR241018C00031000 | 2024-05-17 3:48PM EDT | 31.00 | 2.90 | 1.80 | 3.30 | 0.00 | - | 1 | 47 | 40.26% |
| SPR241018C00032000 | 2024-05-17 10:01AM EDT | 32.00 | 2.46 | 2.35 | 2.90 | 0.00 | - | 4 | 61 | 40.67% |
| SPR241018C00033000 | 2024-05-16 2:21PM EDT | 33.00 | 2.20 | 1.95 | 2.50 | 0.00 | - | 15 | 34 | 40.53% |
| SPR241018C00034000 | 2024-05-07 11:04AM EDT | 34.00 | 2.50 | 1.55 | 1.70 | 0.00 | - | 5 | 56 | 34.64% |
| SPR241018C00035000 | 2024-05-16 3:35PM EDT | 35.00 | 1.29 | 1.15 | 1.55 | -0.11 | -7.86% | 1 | 724 | 36.48% |
| SPR241018C00036000 | 2024-05-17 10:25AM EDT | 36.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 5 | 63 | 49.98% |
| SPR241018C00037000 | 2024-05-21 11:27AM EDT | 37.00 | 0.75 | 0.00 | 1.85 | +0.02 | +2.74% | 1 | 307 | 47.39% |
| SPR241018C00038000 | 2024-03-27 2:17PM EDT | 38.00 | 2.10 | 0.05 | 2.90 | 0.00 | - | 20 | 48 | 64.48% |
| SPR241018C00039000 | 2024-03-12 12:14PM EDT | 39.00 | 1.50 | 0.05 | 3.50 | 0.00 | - | 1 | 10 | 52.42% |
| SPR241018C00040000 | 2024-05-09 1:19PM EDT | 40.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 57 | 804 | 55.57% |
| SPR241018C00041000 | 2024-03-14 11:10AM EDT | 41.00 | 0.75 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 54.54% |
| SPR241018C00042000 | 2024-04-25 9:43AM EDT | 42.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 23 | 57.81% |
| SPR241018C00043000 | 2024-05-09 1:16PM EDT | 43.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 53 | 26 | 60.21% |
| SPR241018C00045000 | 2024-03-12 11:35AM EDT | 45.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 59.01% |
| SPR241018C00050000 | 2024-05-16 2:27PM EDT | 50.00 | 0.15 | 0.05 | 1.30 | 0.00 | - | 5 | 78 | 57.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| SPR241018P00022000 | 2024-03-05 12:53PM EDT | 22.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 40 | 50.29% |
| SPR241018P00023000 | 2024-02-20 12:10PM EDT | 23.00 | 1.70 | 0.20 | 0.55 | 0.00 | - | - | 2 | 44.24% |
| SPR241018P00024000 | 2024-05-08 9:32AM EDT | 24.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 17 | 64.55% |
| SPR241018P00025000 | 2024-05-17 1:49PM EDT | 25.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 500 | 1,324 | 41.55% |
| SPR241018P00026000 | 2024-05-17 10:45AM EDT | 26.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 56.08% |
| SPR241018P00028000 | 2024-05-10 10:48AM EDT | 28.00 | 1.35 | 1.15 | 1.80 | 0.00 | - | 1 | 38 | 41.53% |
| SPR241018P00029000 | 2024-05-08 10:01AM EDT | 29.00 | 1.35 | 1.40 | 2.70 | 0.00 | - | 2 | 52 | 48.02% |
| SPR241018P00030000 | 2024-05-09 9:45AM EDT | 30.00 | 2.00 | 1.10 | 2.90 | 0.00 | - | 1 | 22 | 44.26% |
| SPR241018P00031000 | 2024-05-08 3:12PM EDT | 31.00 | 2.42 | 2.25 | 2.85 | 0.00 | - | 20 | 376 | 36.99% |
| SPR241018P00032000 | 2024-05-09 3:27PM EDT | 32.00 | 3.00 | 2.60 | 3.20 | 0.00 | - | 2 | 32 | 34.33% |
| SPR241018P00033000 | 2024-03-06 10:30AM EDT | 33.00 | 2.27 | 0.50 | 4.40 | 0.00 | - | 2 | 2 | 41.65% |
| SPR241018P00034000 | 2024-05-20 11:23AM EDT | 34.00 | 3.90 | 3.80 | 4.70 | 0.00 | - | 2 | 35 | 37.11% |
| SPR241018P00035000 | 2024-05-20 9:53AM EDT | 35.00 | 4.86 | 4.40 | 5.30 | 0.00 | - | 2 | 17 | 35.69% |
| SPR241018P00036000 | 2024-04-05 11:03AM EDT | 36.00 | 3.70 | 4.00 | 4.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 37.00 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 0.00% |
| SPR241018P00048000 | 2024-03-25 9:37AM EDT | 48.00 | 13.50 | 12.20 | 17.20 | 0.00 | - | 2 | 0 | 46.73% |
© 2024 Yahoo. All rights reserved.