Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419C00003000 | 2023-10-09 10:33AM EDT | 3.00 | 13.50 | 19.20 | 20.10 | 0.00 | - | 30 | 30 | 0.00% |
| SPR240419C00005000 | 2024-01-08 11:16AM EDT | 5.00 | 23.05 | 23.70 | 24.20 | 0.00 | - | 11 | 37 | 0.00% |
| SPR240419C00010000 | 2023-12-28 12:38PM EDT | 10.00 | 21.85 | 16.50 | 17.90 | 0.00 | - | 1 | 21 | 0.00% |
| SPR240419C00012000 | 2023-10-23 9:45AM EDT | 12.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPR240419C00013000 | 2023-12-18 4:54PM EDT | 13.00 | 17.77 | 14.50 | 15.90 | 0.00 | - | 4 | 10 | 0.00% |
| SPR240419C00014000 | 2023-11-16 1:06PM EDT | 14.00 | 10.80 | 13.50 | 18.30 | 0.00 | - | 40 | 54 | 0.00% |
| SPR240419C00015000 | 2023-11-03 1:09PM EDT | 15.00 | 11.10 | 12.90 | 14.30 | 0.00 | - | 1 | 80 | 0.00% |
| SPR240419C00016000 | 2024-03-07 10:31AM EDT | 16.00 | 19.50 | 16.00 | 20.30 | 0.00 | - | 4 | 24 | 830.86% |
| SPR240419C00017000 | 2024-04-08 12:03PM EDT | 17.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240419C00018000 | 2024-01-19 10:51AM EDT | 18.00 | 10.00 | 11.90 | 13.00 | 0.00 | - | 2 | 355 | 0.00% |
| SPR240419C00019000 | 2024-02-08 2:20PM EDT | 19.00 | 10.19 | 15.90 | 18.30 | 0.00 | - | 10 | 68 | 1,080.08% |
| SPR240419C00020000 | 2024-03-01 2:20PM EDT | 20.00 | 13.00 | 15.20 | 17.50 | 0.00 | - | 3 | 233 | 1,055.47% |
| SPR240419C00021000 | 2024-03-18 10:17AM EDT | 21.00 | 11.20 | 11.20 | 15.00 | 0.00 | - | 1 | 39 | 563.28% |
| SPR240419C00022000 | 2024-02-08 12:36PM EDT | 22.00 | 7.40 | 12.60 | 15.60 | 0.00 | - | 1 | 64 | 883.20% |
| SPR240419C00023000 | 2024-04-08 10:58AM EDT | 23.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240419C00024000 | 2024-03-20 11:06AM EDT | 24.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240419C00025000 | 2024-04-15 3:59PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240419C00026000 | 2024-04-12 3:18PM EDT | 26.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240419C00027000 | 2024-04-17 9:30AM EDT | 27.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240419C00028000 | 2024-04-15 3:07PM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240419C00029000 | 2024-04-17 1:49PM EDT | 29.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR240419C00030000 | 2024-04-16 9:45AM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240419C00031000 | 2024-04-16 9:58AM EDT | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240419C00032000 | 2024-04-17 3:27PM EDT | 32.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPR240419C00032500 | 2024-03-19 11:21AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPR240419C00033000 | 2024-04-17 12:48PM EDT | 33.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPR240419C00034000 | 2024-04-17 3:02PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| SPR240419C00035000 | 2024-04-17 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| SPR240419C00036000 | 2024-04-17 3:08PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPR240419C00037000 | 2024-04-17 10:45AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240419C00038000 | 2024-04-16 2:46PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPR240419C00039000 | 2024-04-04 3:40PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPR240419C00040000 | 2024-04-16 9:58AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPR240419C00041000 | 2024-03-14 2:33PM EDT | 41.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 3 | 37 | 339.45% |
| SPR240419C00042000 | 2024-04-01 11:04AM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPR240419C00043000 | 2024-03-06 11:51AM EDT | 43.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 381.84% |
| SPR240419C00044000 | 2024-03-25 3:54PM EDT | 44.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240419C00045000 | 2024-03-28 11:21AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPR240419C00046000 | 2024-03-25 3:08PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240419C00047000 | 2024-03-25 1:52PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240419C00049000 | 2024-03-04 1:27PM EDT | 49.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 489.45% |
| SPR240419C00050000 | 2024-03-05 2:48PM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 505.08% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240419P00005000 | 2023-11-06 11:08AM EDT | 5.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 1,340.63% |
| SPR240419P00010000 | 2023-11-02 12:56PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 743.75% |
| SPR240419P00012000 | 2023-12-19 10:43AM EDT | 12.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 916.41% |
| SPR240419P00013000 | 2024-02-13 12:19PM EDT | 13.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 149 | 795.31% |
| SPR240419P00014000 | 2024-02-01 3:24PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 41 | 500.00% |
| SPR240419P00015000 | 2024-01-25 3:46PM EDT | 15.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 509.38% |
| SPR240419P00016000 | 2024-01-30 11:24AM EDT | 16.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 118 | 684.38% |
| SPR240419P00017000 | 2024-02-07 11:37AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 310 | 393.75% |
| SPR240419P00018000 | 2024-03-04 1:58PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 37 | 365.63% |
| SPR240419P00019000 | 2024-03-04 1:43PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 489 | 370.31% |
| SPR240419P00020000 | 2024-04-05 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240419P00021000 | 2024-03-15 9:51AM EDT | 21.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 13 | 3,053 | 549.61% |
| SPR240419P00022000 | 2024-03-05 11:26AM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 816 | 386.72% |
| SPR240419P00023000 | 2024-03-07 4:08PM EDT | 23.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 1,285 | 547.27% |
| SPR240419P00024000 | 2024-04-09 11:11AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240419P00025000 | 2024-04-08 11:41AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPR240419P00026000 | 2024-03-21 1:04PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPR240419P00027000 | 2024-03-21 9:43AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPR240419P00028000 | 2024-04-12 11:48AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240419P00028500 | 2024-03-18 11:12AM EDT | 28.50 | 0.50 | 0.00 | 1.25 | 0.00 | - | - | 1 | 250.39% |
| SPR240419P00029000 | 2024-03-28 12:12PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPR240419P00029500 | 2024-03-19 11:50AM EDT | 29.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPR240419P00030000 | 2024-04-17 2:22PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPR240419P00030500 | 2024-04-11 10:27AM EDT | 30.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPR240419P00031000 | 2024-04-01 10:55AM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPR240419P00031500 | 2024-04-04 3:41PM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPR240419P00032000 | 2024-04-17 2:22PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPR240419P00032500 | 2024-04-17 12:44PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPR240419P00033000 | 2024-04-17 3:40PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPR240419P00034000 | 2024-04-17 1:13PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPR240419P00035000 | 2024-04-17 10:16AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240419P00036000 | 2024-04-10 9:30AM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240419P00037000 | 2024-04-17 3:36PM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240419P00040000 | 2024-04-17 3:36PM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240419P00045000 | 2024-01-30 10:36AM EDT | 45.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.