UK markets open in 3 hours 10 minutes
NIKKEI 225
38,350.35 +76.30 (+0.20%) HANG SENG
18,109.78 +346.75 (+1.95%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,783.61 -2,162.06 (-4.51%)
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 | 0.20 | 4.30 | 0.00 | - | 1 | 0 | 91.41% |
| SPR240503C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 1.83 | 0.00 | 3.30 | -0.62 | -25.31% | 1 | 4 | 110.35% |
| SPR240503C00031500 | 2024-04-30 12:33PM EDT | 31.50 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 10 | 119.14% |
| SPR240503C00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.30 | 0.25 | 0.40 | -0.12 | -28.57% | 2 | 17 | 38.48% |
| SPR240503C00032500 | 2024-05-01 3:01PM EDT | 32.50 | 0.25 | 0.00 | 0.50 | -0.05 | -16.67% | 27 | 187 | 72.85% |
| SPR240503C00033000 | 2024-05-01 2:57PM EDT | 33.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 53.13% |
| SPR240503C00033500 | 2024-04-29 12:30PM EDT | 33.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 78.52% |
| SPR240503C00034000 | 2024-05-01 11:30AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 13 | 62.50% |
| SPR240503C00034500 | 2024-04-30 10:27AM EDT | 34.50 | 0.06 | 0.00 | 2.40 | 0.00 | - | 6 | 5 | 224.61% |
| SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 24 | 46 | 105.86% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 0.40 | 0.00 | - | - | 1 | 122.27% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 117.19% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 285.16% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 234.38% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.92% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 3 | 315.63% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 250.00% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 380.86% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 401.76% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 2 | 418.36% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 437.50% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 459.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 233.20% |
| SPR240503P00030000 | 2024-05-01 2:38PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 23 | 135 | 53.91% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 49 | 207 | 166.80% |
| SPR240503P00031500 | 2024-05-01 11:35AM EDT | 31.50 | 0.13 | 0.00 | 0.20 | -0.12 | -48.00% | 42 | 8 | 45.31% |
| SPR240503P00032000 | 2024-05-01 2:57PM EDT | 32.00 | 0.14 | 0.15 | 0.30 | -0.36 | -72.00% | 78 | 715 | 35.35% |
| SPR240503P00032500 | 2024-05-01 3:00PM EDT | 32.50 | 0.25 | 0.00 | 2.35 | -0.55 | -68.75% | 40 | 90 | 99.02% |
| SPR240503P00033000 | 2024-04-30 10:44AM EDT | 33.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 10 | 12 | 86.33% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.05 | 3.70 | 0.00 | - | 2 | 34 | 269.34% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.00 | 4.80 | 0.00 | - | 3 | 0 | 315.82% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 1.70 | 5.90 | 0.00 | - | 5 | 0 | 359.57% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 2.70 | 6.80 | 0.00 | - | - | 0 | 378.71% |
© 2024 Yahoo. All rights reserved.