Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116C00003000 | 2024-02-08 10:52AM EDT | 3.00 | 26.25 | 30.50 | 35.50 | 0.00 | - | 2 | 138 | 0.00% |
| SPR260116C00005000 | 2023-11-28 4:56PM EDT | 5.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 135.94% |
| SPR260116C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 24.56 | 18.50 | 23.30 | 0.00 | - | 25 | 67 | 100.56% |
| SPR260116C00013000 | 2024-05-20 2:10PM EDT | 13.00 | 19.00 | 16.20 | 20.40 | 0.00 | - | 100 | 97 | 81.52% |
| SPR260116C00015000 | 2024-04-10 12:07PM EDT | 15.00 | 19.00 | 14.90 | 18.50 | 0.00 | - | 1 | 98 | 72.00% |
| SPR260116C00017000 | 2024-04-25 11:09AM EDT | 17.00 | 15.30 | 12.70 | 16.80 | 0.00 | - | 1 | 60 | 66.14% |
| SPR260116C00020000 | 2024-04-15 3:51PM EDT | 20.00 | 14.90 | 9.70 | 13.80 | 0.00 | - | 1 | 40 | 53.46% |
| SPR260116C00022000 | 2024-05-20 2:32PM EDT | 22.00 | 11.00 | 8.80 | 12.80 | 0.00 | - | 2 | 67 | 55.08% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 25.00 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 60.96% |
| SPR260116C00027000 | 2024-05-02 10:17AM EDT | 27.00 | 8.80 | 5.30 | 9.00 | 0.00 | - | 20 | 286 | 45.48% |
| SPR260116C00030000 | 2024-05-20 10:13AM EDT | 30.00 | 5.22 | 4.70 | 6.50 | 0.00 | - | 5 | 273 | 37.78% |
| SPR260116C00032000 | 2024-05-16 11:27AM EDT | 32.00 | 4.10 | 2.75 | 6.30 | 0.00 | - | 3 | 41 | 41.72% |
| SPR260116C00035000 | 2024-05-14 9:45AM EDT | 35.00 | 2.55 | 1.05 | 4.80 | 0.00 | - | 2 | 161 | 38.81% |
| SPR260116C00037000 | 2024-05-14 2:09PM EDT | 37.00 | 2.00 | 0.05 | 4.20 | 0.00 | - | 1 | 56 | 38.76% |
| SPR260116C00040000 | 2024-05-17 10:00AM EDT | 40.00 | 1.60 | 0.50 | 1.60 | 0.00 | - | 1 | 1,090 | 26.29% |
| SPR260116C00045000 | 2024-05-06 10:24AM EDT | 45.00 | 1.85 | 0.50 | 1.40 | 0.00 | - | 10 | 135 | 30.69% |
| SPR260116C00050000 | 2024-05-21 3:28PM EDT | 50.00 | 1.10 | 0.00 | 1.20 | +0.26 | +30.95% | 1 | 27 | 33.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116P00008000 | 2024-03-04 11:25AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4,333 | 56.06% |
| SPR260116P00010000 | 2024-03-20 11:04AM EDT | 10.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 2 | 13,832 | 103.37% |
| SPR260116P00013000 | 2024-05-17 10:25AM EDT | 13.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 178 | 45.80% |
| SPR260116P00015000 | 2024-03-04 2:18PM EDT | 15.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 279 | 52.49% |
| SPR260116P00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 62.43% |
| SPR260116P00020000 | 2024-05-15 12:26PM EDT | 20.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 518 | 35.67% |
| SPR260116P00022000 | 2024-05-17 10:52AM EDT | 22.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 1 | 207 | 34.35% |
| SPR260116P00025000 | 2024-05-17 9:58AM EDT | 25.00 | 1.20 | 0.00 | 1.85 | 0.00 | - | 1 | 181 | 29.71% |
| SPR260116P00027000 | 2024-05-02 12:55PM EDT | 27.00 | 1.50 | 0.25 | 3.60 | 0.00 | - | 1 | 72 | 36.79% |
| SPR260116P00030000 | 2024-05-13 11:41AM EDT | 30.00 | 2.37 | 1.90 | 3.50 | 0.00 | - | 2 | 95 | 26.00% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 32.00 | 2.95 | 1.05 | 4.80 | 0.00 | - | 2 | 26 | 27.15% |
| SPR260116P00035000 | 2024-05-20 1:52PM EDT | 35.00 | 5.30 | 3.40 | 7.40 | 0.00 | - | 2 | 48 | 31.29% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 37.00 | 5.50 | 5.80 | 8.10 | 0.00 | - | 50 | 164 | 26.62% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 40.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 33.88% |
© 2024 Yahoo. All rights reserved.