Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 10.30 | 14.20 | 0.00 | - | - | 1 | 687.11% |
| SPR240510C00030000 | 2024-05-08 3:25PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240510C00031000 | 2024-05-08 1:27PM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPR240510C00032000 | 2024-05-08 2:38PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPR240510C00032500 | 2024-05-08 2:39PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPR240510C00033000 | 2024-05-08 11:00AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240510C00033500 | 2024-05-08 9:45AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240510C00034000 | 2024-05-08 10:04AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240510C00034500 | 2024-05-07 1:13PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SPR240510C00035000 | 2024-05-08 3:54PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SPR240510C00036000 | 2024-05-08 9:48AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPR240510C00036500 | 2024-05-06 9:50AM EDT | 36.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240510C00037000 | 2024-05-07 9:37AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPR240510C00039000 | 2024-05-06 3:27PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SPR240510C00040000 | 2024-05-06 1:28PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR240510C00050000 | 2024-05-03 9:40AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-05-08 9:40AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPR240510P00029000 | 2024-05-08 10:46AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240510P00030000 | 2024-05-08 3:58PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SPR240510P00030500 | 2024-05-08 3:43PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPR240510P00031000 | 2024-05-08 3:51PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPR240510P00031500 | 2024-05-08 1:40PM EDT | 31.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| SPR240510P00032000 | 2024-05-08 3:22PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| SPR240510P00032500 | 2024-05-08 2:24PM EDT | 32.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPR240510P00033000 | 2024-05-08 3:57PM EDT | 33.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240510P00033500 | 2024-05-08 3:17PM EDT | 33.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240510P00034000 | 2024-05-08 1:40PM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPR240510P00034500 | 2024-05-07 9:49AM EDT | 34.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 6.10 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.