Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018C00021000 | 2024-03-25 3:19PM EDT | 21.00 | 14.65 | 8.80 | 13.50 | 0.00 | - | 5 | 9 | 0.00% |
| SPR241018C00024000 | 2024-07-02 2:20PM EDT | 24.00 | 10.20 | 10.80 | 14.30 | 0.00 | - | 10 | 98 | 83.01% |
| SPR241018C00025000 | 2024-05-28 11:25AM EDT | 25.00 | 7.15 | 6.50 | 10.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPR241018C00026000 | 2024-07-16 12:56PM EDT | 26.00 | 10.10 | 8.10 | 12.40 | 0.00 | - | 4 | 10 | 62.16% |
| SPR241018C00027000 | 2024-07-16 2:35PM EDT | 27.00 | 9.00 | 7.10 | 11.40 | 0.00 | - | 1 | 690 | 56.69% |
| SPR241018C00028000 | 2024-06-17 12:21PM EDT | 28.00 | 4.20 | 7.40 | 10.20 | 0.00 | - | 30 | 30 | 64.70% |
| SPR241018C00029000 | 2024-07-25 2:34PM EDT | 29.00 | 7.20 | 5.30 | 7.30 | 0.00 | - | 9 | 353 | 47.31% |
| SPR241018C00030000 | 2024-07-25 2:20PM EDT | 30.00 | 6.30 | 4.40 | 8.50 | 0.00 | - | 15 | 292 | 84.47% |
| SPR241018C00031000 | 2024-07-18 10:50AM EDT | 31.00 | 5.20 | 3.50 | 7.50 | 0.00 | - | 1 | 252 | 77.12% |
| SPR241018C00032000 | 2024-07-16 10:10AM EDT | 32.00 | 4.00 | 3.50 | 4.90 | 0.00 | - | 7 | 1,152 | 42.73% |
| SPR241018C00033000 | 2024-07-22 3:11PM EDT | 33.00 | 2.90 | 1.70 | 5.80 | 0.00 | - | 2 | 3,713 | 67.31% |
| SPR241018C00034000 | 2024-07-18 11:34AM EDT | 34.00 | 2.55 | 1.65 | 5.00 | 0.00 | - | 4 | 124 | 62.84% |
| SPR241018C00035000 | 2024-07-23 3:52PM EDT | 35.00 | 1.97 | 0.10 | 2.30 | -0.23 | -10.45% | 10 | 2,385 | 29.66% |
| SPR241018C00036000 | 2024-07-22 2:10PM EDT | 36.00 | 0.70 | 1.10 | 3.50 | 0.00 | - | 10 | 109 | 54.35% |
| SPR241018C00037000 | 2024-07-17 2:30PM EDT | 37.00 | 0.89 | 0.00 | 3.10 | 0.00 | - | 5 | 413 | 54.47% |
| SPR241018C00038000 | 2024-07-26 9:32AM EDT | 38.00 | 0.56 | 0.00 | 1.50 | +0.31 | +124.00% | 4 | 64 | 36.01% |
| SPR241018C00039000 | 2024-07-18 1:03PM EDT | 39.00 | 0.28 | 0.30 | 2.60 | 0.00 | - | 2 | 13 | 57.52% |
| SPR241018C00040000 | 2024-07-25 1:48PM EDT | 40.00 | 0.25 | 0.25 | 2.45 | 0.00 | - | 1 | 721 | 59.84% |
| SPR241018C00041000 | 2024-07-18 9:59AM EDT | 41.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 20 | 32 | 62.57% |
| SPR241018C00042000 | 2024-07-25 1:05PM EDT | 42.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 27 | 35.01% |
| SPR241018C00043000 | 2024-07-01 9:30AM EDT | 43.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 23 | 26 | 67.97% |
| SPR241018C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 25.39% |
| SPR241018C00047000 | 2024-07-02 9:58AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 15 | 60.84% |
| SPR241018C00049000 | 2024-07-02 9:34AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 66.14% |
| SPR241018C00050000 | 2024-07-05 10:48AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 79 | 68.65% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018P00021000 | 2024-07-23 1:41PM EDT | 21.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 61 | 81.05% |
| SPR241018P00022000 | 2024-03-05 12:53PM EDT | 22.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 40 | 82.72% |
| SPR241018P00023000 | 2024-02-20 12:10PM EDT | 23.00 | 1.70 | 0.20 | 0.55 | 0.00 | - | - | 2 | 67.38% |
| SPR241018P00024000 | 2024-06-10 2:06PM EDT | 24.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 17 | 63.09% |
| SPR241018P00025000 | 2024-07-01 11:53AM EDT | 25.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1,551 | 79.39% |
| SPR241018P00026000 | 2024-05-17 10:45AM EDT | 26.00 | 0.95 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 71.83% |
| SPR241018P00027000 | 2024-07-01 9:33AM EDT | 27.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 67.68% |
| SPR241018P00028000 | 2024-06-25 11:06AM EDT | 28.00 | 1.35 | 0.00 | 0.55 | 0.00 | - | 5 | 35 | 47.75% |
| SPR241018P00029000 | 2024-06-24 1:41PM EDT | 29.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 10 | 61 | 56.40% |
| SPR241018P00030000 | 2024-07-18 1:43PM EDT | 30.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 515 | 52.15% |
| SPR241018P00031000 | 2024-07-01 9:53AM EDT | 31.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 10 | 385 | 39.33% |
| SPR241018P00032000 | 2024-07-01 9:56AM EDT | 32.00 | 1.30 | 0.00 | 1.15 | 0.00 | - | 5 | 29 | 39.50% |
| SPR241018P00033000 | 2024-07-15 12:01PM EDT | 33.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 12 | 16 | 58.89% |
| SPR241018P00034000 | 2024-07-16 10:22AM EDT | 34.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 75 | 53.96% |
| SPR241018P00035000 | 2024-07-19 2:13PM EDT | 35.00 | 1.65 | 0.00 | 3.00 | 0.00 | - | 1 | 14 | 48.63% |
| SPR241018P00036000 | 2024-07-17 2:41PM EDT | 36.00 | 1.45 | 0.00 | 3.30 | 0.00 | - | 21 | 23 | 45.07% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 37.00 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 63.60% |
| SPR241018P00040000 | 2024-07-10 9:31AM EDT | 40.00 | 6.30 | 3.70 | 6.40 | 0.00 | - | - | 1 | 52.47% |
| SPR241018P00048000 | 2024-03-25 9:37AM EDT | 48.00 | 13.50 | 12.20 | 17.20 | 0.00 | - | 2 | 0 | 85.50% |
© 2024 Yahoo. All rights reserved.