Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240628C00028000 | 2024-05-20 12:50PM EDT | 28.00 | 4.00 | 0.85 | 3.20 | 0.00 | - | - | 2 | 57.23% |
| SPR240628C00029000 | 2024-05-15 12:25PM EDT | 29.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | - | 2 | 87.50% |
| SPR240628C00030000 | 2024-06-10 2:58PM EDT | 30.00 | 1.09 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 83.20% |
| SPR240628C00031000 | 2024-06-12 9:50AM EDT | 31.00 | 0.98 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 54.10% |
| SPR240628C00032000 | 2024-05-13 10:25AM EDT | 32.00 | 0.80 | 0.25 | 1.15 | 0.00 | - | 2 | 2 | 74.02% |
| SPR240628C00033000 | 2024-05-24 3:11PM EDT | 33.00 | 1.16 | 0.00 | 0.80 | 0.00 | - | 139 | 149 | 68.56% |
| SPR240628C00034000 | 2024-06-13 10:09AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 77.15% |
| SPR240628C00040000 | 2024-05-22 2:55PM EDT | 40.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.76% |
| SPR240628C00045000 | 2024-05-22 2:55PM EDT | 45.00 | 0.87 | 0.00 | 1.95 | 0.00 | - | - | 1 | 207.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240628P00028000 | 2024-06-10 10:02AM EDT | 28.00 | 0.32 | 0.00 | 2.40 | 0.00 | - | 4 | 24 | 83.20% |
| SPR240628P00029000 | 2024-06-12 12:23PM EDT | 29.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 6 | 91 | 82.91% |
| SPR240628P00030000 | 2024-06-12 2:52PM EDT | 30.00 | 0.94 | 0.30 | 2.20 | 0.00 | - | 8 | 62 | 83.20% |
| SPR240628P00031000 | 2024-06-11 12:53PM EDT | 31.00 | 2.10 | 0.95 | 2.90 | 0.00 | - | 16 | 45 | 86.62% |
| SPR240628P00032000 | 2024-06-12 10:46AM EDT | 32.00 | 2.65 | 1.30 | 4.30 | 0.00 | - | 1 | 0 | 120.51% |
| SPR240628P00032500 | 2024-06-13 10:13AM EDT | 32.50 | 3.17 | 1.90 | 4.30 | 0.00 | - | 24 | 24 | 103.52% |
| SPR240628P00038000 | 2024-06-07 9:30AM EDT | 38.00 | 7.80 | 6.60 | 10.80 | 0.00 | - | 2 | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.