Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 2024-04-24 11:10AM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPR240426C00032000 | 2024-04-24 3:24PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 203 | 178 | 6.25% |
| SPR240426C00033000 | 2024-04-24 2:34PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 195 | 12.50% |
| SPR240426C00033500 | 2024-04-24 1:38PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 25.00% |
| SPR240426C00034000 | 2024-04-24 1:00PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 25.00% |
| SPR240426C00034500 | 2024-04-24 12:44PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 25.00% |
| SPR240426C00035000 | 2024-04-24 12:15PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| SPR240426C00035500 | 2024-04-23 10:51AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| SPR240426C00036000 | 2024-04-24 1:00PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| SPR240426C00036500 | 2024-04-22 9:46AM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SPR240426C00037000 | 2024-04-23 9:45AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| SPR240426C00037500 | 2024-04-15 1:26PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 150 | 50.00% |
| SPR240426C00038000 | 2024-04-19 2:39PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 179 | 226 | 50.00% |
| SPR240426C00038500 | 2024-04-19 2:07PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| SPR240426C00039000 | 2024-04-15 10:22AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| SPR240426C00040000 | 2024-04-22 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 177 | 50.00% |
| SPR240426C00045000 | 2024-03-27 9:39AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00029000 | 2024-03-12 1:05PM EDT | 29.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 10 | 242.19% |
| SPR240426P00030000 | 2024-04-24 2:09PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 25.00% |
| SPR240426P00030500 | 2024-04-24 2:25PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 729 | 12.50% |
| SPR240426P00031000 | 2024-04-24 2:08PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 111 | 6.25% |
| SPR240426P00031500 | 2024-04-24 2:32PM EDT | 31.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 105 | 0.78% |
| SPR240426P00032000 | 2024-04-24 2:15PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 214 | 156 | 0.00% |
| SPR240426P00032500 | 2024-04-24 9:48AM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 262 | 0.00% |
| SPR240426P00033000 | 2024-04-24 10:41AM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,036 | 0.00% |
| SPR240426P00033500 | 2024-04-22 3:35PM EDT | 33.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPR240426P00034000 | 2024-04-24 11:14AM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPR240426P00034500 | 2024-04-18 12:01PM EDT | 34.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 284 | 0.00% |
| SPR240426P00035000 | 2024-04-22 1:07PM EDT | 35.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPR240426P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240426P00038000 | 2024-03-11 9:45AM EDT | 38.00 | 4.00 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 297.27% |
© 2024 Yahoo. All rights reserved.