Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 1.50 | 4.80 | 0.00 | - | 1 | 0 | 93.16% |
| SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.85 | 2.80 | 0.00 | - | 1 | 4 | 50.68% |
| SPR240503C00032000 | 2024-04-25 2:49PM EDT | 32.00 | 1.10 | 0.30 | 1.70 | -0.90 | -45.00% | 1 | 11 | 80.96% |
| SPR240503C00033500 | 2024-04-26 1:26PM EDT | 33.50 | 0.30 | 0.00 | 1.90 | -0.70 | -70.00% | 3 | 4 | 76.66% |
| SPR240503C00034000 | 2024-04-24 10:07AM EDT | 34.00 | 0.95 | 0.05 | 0.40 | 0.00 | - | 2 | 11 | 53.13% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | -0.11 | -44.00% | 24 | 26 | 52.93% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 2.20 | 0.00 | - | - | 1 | 122.56% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 6 | 13 | 130.76% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.95% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 118.75% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 116.99% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 127.73% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 196.39% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 207.72% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 218.56% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 228.91% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 238.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00030000 | 2024-04-25 10:51AM EDT | 30.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 94.34% |
| SPR240503P00032000 | 2024-04-26 11:56AM EDT | 32.00 | 0.45 | 0.00 | 0.50 | -0.25 | -35.71% | 13 | 101 | 40.33% |
| SPR240503P00033000 | 2024-04-26 1:32PM EDT | 33.00 | 0.97 | 0.90 | 1.65 | -0.68 | -41.21% | 1 | 1 | 55.27% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.90 | 2.40 | +0.72 | +51.80% | 2 | 36 | 83.20% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.00 | 4.70 | 0.00 | - | 3 | 31 | 64.45% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.25 | 5.70 | 0.00 | - | 5 | 7 | 88.09% |
© 2024 Yahoo. All rights reserved.