Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531C00028000 | 2024-05-10 11:23AM EDT | 28.00 | 3.10 | 1.40 | 4.20 | 0.00 | - | 4 | 3 | 53.32% |
| SPR240531C00030000 | 2024-05-16 11:42AM EDT | 30.00 | 1.34 | 0.35 | 1.95 | +1.34 | - | - | 33 | 76.95% |
| SPR240531C00030500 | 2024-05-17 11:43AM EDT | 30.50 | 1.00 | 0.10 | 1.45 | +1.00 | - | 1 | 1 | 65.53% |
| SPR240531C00031000 | 2024-05-14 1:31PM EDT | 31.00 | 0.79 | 0.55 | 1.35 | 0.00 | - | 1 | 8 | 53.03% |
| SPR240531C00031500 | 2024-05-15 3:41PM EDT | 31.50 | 0.55 | 0.00 | 1.25 | +0.55 | - | - | 4 | 75.83% |
| SPR240531C00032000 | 2024-05-15 2:43PM EDT | 32.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 35 | 69 | 62.99% |
| SPR240531C00032500 | 2024-05-16 3:06PM EDT | 32.50 | 0.48 | 0.00 | 0.75 | +0.48 | - | - | 1 | 67.87% |
| SPR240531C00033000 | 2024-05-15 1:19PM EDT | 33.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 4 | 43 | 62.79% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 34.00 | 1.81 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 105.76% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 35.00 | 1.23 | 0.00 | 2.10 | 0.00 | - | - | 1 | 115.43% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 37.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | - | 14 | 138.87% |
| SPR240531C00038000 | 2024-05-02 10:48AM EDT | 38.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 22 | 100.98% |
| SPR240531C00039000 | 2024-04-17 3:28PM EDT | 39.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 5 | 158.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531P00027000 | 2024-04-26 11:24AM EDT | 27.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 119.04% |
| SPR240531P00028000 | 2024-05-10 3:25PM EDT | 28.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 99.22% |
| SPR240531P00029000 | 2024-05-15 10:29AM EDT | 29.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 5 | 11 | 80.27% |
| SPR240531P00030000 | 2024-05-16 1:52PM EDT | 30.00 | 0.45 | 0.25 | 1.40 | 0.00 | - | 50 | 80 | 75.10% |
| SPR240531P00030500 | 2024-05-14 10:07AM EDT | 30.50 | 0.60 | 0.20 | 1.60 | +0.60 | - | 2 | 1 | 72.75% |
| SPR240531P00031000 | 2024-05-08 1:33PM EDT | 31.00 | 1.05 | 0.80 | 1.85 | 0.00 | - | 10 | 10 | 71.68% |
| SPR240531P00032000 | 2024-05-14 11:22AM EDT | 32.00 | 1.47 | 1.05 | 2.65 | 0.00 | - | 2 | 17 | 80.08% |
| SPR240531P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 1.43 | 0.65 | 4.70 | 0.00 | - | 9 | 0 | 144.43% |
© 2024 Yahoo. All rights reserved.