Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 176.32% |
| SPR250117C00013000 | 2024-05-08 12:45PM EDT | 13.00 | 18.75 | 16.50 | 20.10 | 0.00 | - | 10 | 61 | 57.42% |
| SPR250117C00015000 | 2024-05-17 9:33AM EDT | 15.00 | 16.16 | 14.60 | 18.50 | 0.00 | - | 10 | 87 | 62.40% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 122.80% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 9.60 | 13.00 | 0.00 | - | 14 | 625 | 71.34% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 8.40 | 10.20 | 0.00 | - | 10 | 757 | 58.84% |
| SPR250117C00025000 | 2024-05-17 2:32PM EDT | 25.00 | 8.00 | 6.60 | 8.90 | 0.00 | - | 8 | 3,226 | 58.11% |
| SPR250117C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 5.67 | 4.50 | 6.80 | 0.00 | - | 1 | 2,304 | 46.80% |
| SPR250117C00030000 | 2024-05-17 11:05AM EDT | 30.00 | 4.30 | 3.70 | 4.60 | +0.50 | +13.16% | 1 | 972 | 40.19% |
| SPR250117C00032000 | 2024-05-20 3:49PM EDT | 32.00 | 3.01 | 2.60 | 3.30 | 0.00 | - | 10 | 802 | 36.08% |
| SPR250117C00035000 | 2024-05-20 3:37PM EDT | 35.00 | 1.60 | 1.25 | 2.05 | 0.00 | - | 7 | 1,617 | 34.02% |
| SPR250117C00037000 | 2024-05-15 11:53AM EDT | 37.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 10 | 807 | 45.26% |
| SPR250117C00040000 | 2024-05-17 12:52PM EDT | 40.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 10 | 2,470 | 30.13% |
| SPR250117C00042000 | 2024-05-17 10:59AM EDT | 42.00 | 0.61 | 0.00 | 1.70 | 0.00 | - | 1 | 548 | 46.83% |
| SPR250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 40 | 629 | 45.95% |
| SPR250117C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 6 | 625 | 50.51% |
| SPR250117C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 493 | 48.58% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 587 | 25.00% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 154 | 1,752 | 73.63% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 59.81% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,657 | 12.50% |
| SPR250117P00020000 | 2024-05-14 3:13PM EDT | 20.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 1 | 1,325 | 52.25% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 2 | 1,398 | 41.53% |
| SPR250117P00025000 | 2024-05-10 1:34PM EDT | 25.00 | 0.95 | 0.50 | 1.95 | 0.00 | - | 2 | 963 | 48.34% |
| SPR250117P00027000 | 2024-05-17 2:28PM EDT | 27.00 | 1.65 | 0.05 | 2.30 | 0.00 | - | 4 | 867 | 43.21% |
| SPR250117P00030000 | 2024-05-21 12:19PM EDT | 30.00 | 2.30 | 1.90 | 2.55 | -0.07 | -2.95% | 2 | 1,724 | 31.37% |
| SPR250117P00032000 | 2024-05-20 3:49PM EDT | 32.00 | 3.10 | 1.40 | 3.40 | 0.00 | - | 5 | 480 | 29.10% |
| SPR250117P00035000 | 2024-05-07 1:15PM EDT | 35.00 | 3.80 | 3.20 | 5.60 | 0.00 | - | 2 | 1,412 | 31.36% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 6.20 | 7.10 | 0.00 | - | 1 | 194 | 31.28% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 0.00% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 76.34% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 63.87% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.