UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.72 -0.91 (-1.10%) GOLD FUTURES
2,305.20 -52.50 (-2.23%) DOW
38,018.62 -367.47 (-0.96%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00018000 | 2024-04-10 11:21AM EDT | 18.00 | 15.40 | 11.80 | 16.00 | 0.00 | - | 2 | 2 | 326.76% |
| SPR240517C00019000 | 2024-03-12 10:17AM EDT | 19.00 | 14.50 | 13.00 | 17.10 | 0.00 | - | 2 | 1 | 307.62% |
| SPR240517C00020000 | 2024-04-24 1:46PM EDT | 20.00 | 12.35 | 9.80 | 14.00 | 0.00 | - | 6 | 6 | 283.20% |
| SPR240517C00021000 | 2024-01-31 12:20PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 178 | 0.00% |
| SPR240517C00022000 | 2024-03-01 11:22AM EDT | 22.00 | 7.40 | 13.10 | 16.00 | 0.00 | - | 4 | 155 | 378.13% |
| SPR240517C00023000 | 2024-03-01 11:02AM EDT | 23.00 | 6.30 | 12.20 | 14.50 | 0.00 | - | 2 | 123 | 343.75% |
| SPR240517C00024000 | 2024-04-18 9:36AM EDT | 24.00 | 9.78 | 5.90 | 10.10 | 0.00 | - | 3 | 198 | 67.58% |
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 25.00 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 157.42% |
| SPR240517C00026000 | 2024-04-12 3:18PM EDT | 26.00 | 8.55 | 3.90 | 8.20 | 0.00 | - | 4 | 10 | 59.18% |
| SPR240517C00027000 | 2024-04-18 9:30AM EDT | 27.00 | 6.60 | 3.30 | 7.20 | 0.00 | - | 1 | 75 | 67.97% |
| SPR240517C00028000 | 2024-04-04 10:22AM EDT | 28.00 | 6.42 | 3.00 | 5.90 | 0.00 | - | 10 | 133 | 69.14% |
| SPR240517C00029000 | 2024-02-29 4:47PM EDT | 29.00 | 2.63 | 6.00 | 8.00 | 0.00 | - | 24 | 39 | 201.61% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 30.00 | 3.04 | 2.35 | 2.65 | 0.00 | - | 10 | 161 | 53.61% |
| SPR240517C00031000 | 2024-04-26 12:58PM EDT | 31.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | 22 | 184 | 49.12% |
| SPR240517C00031500 | 2024-04-26 3:13PM EDT | 31.50 | 2.20 | 1.45 | 1.65 | 0.00 | - | 9 | 1,561 | 50.20% |
| SPR240517C00032000 | 2024-04-26 2:18PM EDT | 32.00 | 1.23 | 1.20 | 1.40 | -0.57 | -31.67% | 3 | 644 | 50.24% |
| SPR240517C00032500 | 2024-04-22 11:04AM EDT | 32.50 | 2.30 | 1.00 | 1.25 | 0.00 | - | - | 32 | 52.83% |
| SPR240517C00033000 | 2024-04-29 3:51PM EDT | 33.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 246 | 587 | 50.88% |
| SPR240517C00033500 | 2024-04-25 3:39PM EDT | 33.50 | 0.86 | 0.65 | 0.75 | 0.00 | - | - | 65 | 47.90% |
| SPR240517C00034000 | 2024-04-30 9:34AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | -0.75 | -93.75% | 8 | 469 | 51.61% |
| SPR240517C00034500 | 2024-04-26 10:30AM EDT | 34.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 20 | 42 | 48.44% |
| SPR240517C00035000 | 2024-04-29 1:09PM EDT | 35.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 234 | 1,676 | 50.88% |
| SPR240517C00036000 | 2024-04-29 1:07PM EDT | 36.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 117 | 1,838 | 51.66% |
| SPR240517C00036500 | 2024-04-29 9:30AM EDT | 36.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 4 | 5 | 52.34% |
| SPR240517C00037000 | 2024-04-29 2:22PM EDT | 37.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 50 | 3,160 | 93.21% |
| SPR240517C00038000 | 2024-04-24 12:14PM EDT | 38.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 18 | 220 | 50.20% |
| SPR240517C00038500 | 2024-04-25 10:28AM EDT | 38.50 | 0.15 | 0.05 | 0.65 | 0.00 | - | - | 11 | 72.85% |
| SPR240517C00039000 | 2024-04-29 1:55PM EDT | 39.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 650 | 695 | 77.73% |
| SPR240517C00040000 | 2024-04-29 2:22PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 3,492 | 64.06% |
| SPR240517C00041000 | 2024-04-22 11:16AM EDT | 41.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 90.53% |
| SPR240517C00042000 | 2024-04-16 11:49AM EDT | 42.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 135.16% |
| SPR240517C00043000 | 2024-04-08 2:45PM EDT | 43.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 141.80% |
| SPR240517C00044000 | 2024-04-04 11:59AM EDT | 44.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 148.14% |
| SPR240517C00045000 | 2024-04-24 11:47AM EDT | 45.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 46 | 137.11% |
| SPR240517C00046000 | 2024-04-24 11:49AM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 89.45% |
| SPR240517C00048000 | 2024-03-07 4:15PM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00015000 | 2024-02-05 10:30AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240517P00017000 | 2024-02-02 12:39PM EDT | 17.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 274.61% |
| SPR240517P00018000 | 2024-02-06 1:18PM EDT | 18.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 152.73% |
| SPR240517P00019000 | 2024-02-29 1:14PM EDT | 19.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 175.39% |
| SPR240517P00020000 | 2024-02-29 12:11PM EDT | 20.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 46 | 84 | 161.33% |
| SPR240517P00021000 | 2024-02-15 3:19PM EDT | 21.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 145.12% |
| SPR240517P00022000 | 2024-04-24 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 27 | 97.66% |
| SPR240517P00023000 | 2024-02-09 11:59AM EDT | 23.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 13 | 63 | 101.95% |
| SPR240517P00024000 | 2024-04-24 3:23PM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 98 | 117.77% |
| SPR240517P00025000 | 2024-04-29 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 17 | 1,199 | 80.86% |
| SPR240517P00026000 | 2024-04-29 9:48AM EDT | 26.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 45 | 99.61% |
| SPR240517P00027000 | 2024-04-24 11:24AM EDT | 27.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | 9 | 290 | 115.43% |
| SPR240517P00028000 | 2024-04-29 11:25AM EDT | 28.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 2 | 820 | 68.07% |
| SPR240517P00028500 | 2024-04-22 3:50PM EDT | 28.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | - | 1 | 53.81% |
| SPR240517P00029000 | 2024-04-24 3:30PM EDT | 29.00 | 0.64 | 0.15 | 1.00 | 0.00 | - | 10 | 61 | 61.13% |
| SPR240517P00029500 | 2024-04-25 10:06AM EDT | 29.50 | 0.95 | 0.40 | 0.55 | 0.00 | - | - | 50 | 50.20% |
| SPR240517P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 200 | 3,420 | 66.11% |
| SPR240517P00030500 | 2024-04-24 11:24AM EDT | 30.50 | 1.11 | 0.65 | 0.80 | 0.00 | - | - | 2 | 50.98% |
| SPR240517P00031000 | 2024-04-30 11:25AM EDT | 31.00 | 0.85 | 0.85 | 1.00 | -0.45 | -34.62% | 34 | 444 | 51.17% |
| SPR240517P00031500 | 2024-04-29 12:48PM EDT | 31.50 | 1.00 | 1.05 | 1.25 | 0.00 | - | 20 | 47 | 52.20% |
| SPR240517P00032000 | 2024-04-30 10:43AM EDT | 32.00 | 1.19 | 1.35 | 1.55 | +0.09 | +8.18% | 5 | 217 | 50.39% |
| SPR240517P00032500 | 2024-04-24 11:18AM EDT | 32.50 | 1.00 | 1.60 | 1.80 | 0.00 | - | - | 45 | 52.98% |
| SPR240517P00033000 | 2024-04-24 12:12PM EDT | 33.00 | 2.20 | 1.90 | 2.20 | 0.00 | - | 1 | 537 | 51.07% |
| SPR240517P00034000 | 2024-04-23 10:41AM EDT | 34.00 | 2.65 | 2.55 | 2.95 | 0.00 | - | 4 | 1,147 | 51.86% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 35.00 | 3.33 | 3.30 | 3.70 | 0.00 | - | 4 | 1,482 | 51.17% |
| SPR240517P00036000 | 2024-04-24 2:09PM EDT | 36.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 311 | 51.95% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 37.00 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 0.00% |
| SPR240517P00038000 | 2024-02-08 12:08PM EDT | 38.00 | 9.60 | 3.10 | 4.10 | 0.00 | - | - | 74 | 0.00% |
| SPR240517P00039000 | 2024-02-08 12:44PM EDT | 39.00 | 10.30 | 3.70 | 4.80 | 0.00 | - | - | 92 | 0.00% |
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 40.00 | 6.50 | 6.10 | 9.90 | 0.00 | - | 5 | 3 | 153.66% |
© 2024 Yahoo. All rights reserved.