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 | 352.73% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240510C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240510C00032500 | 2024-05-02 12:28PM EDT | 32.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPR240510C00033000 | 2024-05-02 3:23PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240510C00033500 | 2024-05-02 2:59PM EDT | 33.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPR240510C00034000 | 2024-05-02 12:17PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPR240510C00035000 | 2024-05-02 1:14PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SPR240510C00036000 | 2024-05-02 10:21AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR240510C00037000 | 2024-05-02 2:14PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240510P00030000 | 2024-05-02 3:30PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 32.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPR240510P00032500 | 2024-05-01 11:09AM EDT | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.