Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621C00026000 | 2024-04-22 10:09AM EDT | 26.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPR240621C00027000 | 2024-04-22 10:07AM EDT | 27.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPR240621C00028000 | 2024-03-25 2:55PM EDT | 28.00 | 7.60 | 2.50 | 6.10 | 0.00 | - | 40 | 40 | 67.33% |
| SPR240621C00030000 | 2024-05-01 3:50PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SPR240621C00031000 | 2024-04-26 11:56AM EDT | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPR240621C00032000 | 2024-04-26 3:41PM EDT | 32.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| SPR240621C00033000 | 2024-04-30 2:45PM EDT | 33.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 0.39% |
| SPR240621C00034000 | 2024-05-01 12:23PM EDT | 34.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 3.13% |
| SPR240621C00035000 | 2024-05-01 3:07PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,205 | 6.25% |
| SPR240621C00036000 | 2024-04-29 2:51PM EDT | 36.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 6.25% |
| SPR240621C00037000 | 2024-05-01 9:43AM EDT | 37.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 1,035 | 6.25% |
| SPR240621C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPR240621C00039000 | 2024-04-25 3:42PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| SPR240621C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| SPR240621C00041000 | 2024-04-19 11:46AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| SPR240621C00042000 | 2024-03-27 11:02AM EDT | 42.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.64% |
| SPR240621C00045000 | 2024-04-09 11:23AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| SPR240621C00050000 | 2024-04-05 9:49AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621P00025000 | 2024-04-30 11:12AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| SPR240621P00027000 | 2024-05-01 10:59AM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,005 | 12.50% |
| SPR240621P00028000 | 2024-04-30 11:12AM EDT | 28.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| SPR240621P00030000 | 2024-04-30 2:13PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,015 | 6.25% |
| SPR240621P00031000 | 2024-04-25 11:29AM EDT | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 79 | 182 | 3.13% |
| SPR240621P00032000 | 2024-05-01 3:19PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| SPR240621P00033000 | 2024-05-01 1:41PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPR240621P00034000 | 2024-04-15 12:45PM EDT | 34.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 0.00% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 735 | 2,215 | 0.00% |
| SPR240621P00036000 | 2024-04-18 1:24PM EDT | 36.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 37.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.