Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR220617C00027000 | 2022-05-16 12:03AM EDT | 27.00 | 5.50 | 3.40 | 3.60 | 0.00 | - | - | 947 | 75.29% |
| SPR220617C00028000 | 2022-05-16 12:03AM EDT | 28.00 | 2.60 | 2.75 | 2.95 | -1.10 | -29.73% | 2 | 802 | 72.46% |
| SPR220617C00029000 | 2022-05-20 3:58PM EDT | 29.00 | 2.30 | 2.25 | 2.40 | -0.05 | -2.13% | 24 | 8 | 71.68% |
| SPR220617C00030000 | 2022-05-20 3:47PM EDT | 30.00 | 1.75 | 1.70 | 1.95 | -1.25 | -41.67% | 6 | 23 | 69.48% |
| SPR220617C00031000 | 2022-05-20 10:41AM EDT | 31.00 | 1.81 | 1.35 | 1.50 | -0.42 | -18.83% | 2 | 151 | 68.36% |
| SPR220617C00032000 | 2022-05-20 3:21PM EDT | 32.00 | 0.95 | 1.00 | 1.15 | -0.95 | -50.00% | 11 | 1,031 | 66.70% |
| SPR220617C00033000 | 2022-05-19 3:53PM EDT | 33.00 | 1.45 | 0.75 | 0.90 | 0.00 | - | 4 | 84 | 66.46% |
| SPR220617C00034000 | 2022-05-20 3:37PM EDT | 34.00 | 0.60 | 0.55 | 0.70 | -1.10 | -64.71% | 1 | 14 | 66.21% |
| SPR220617C00035000 | 2022-05-20 3:48PM EDT | 35.00 | 0.46 | 0.40 | 0.55 | -0.44 | -48.89% | 115 | 0 | 66.31% |
| SPR220617C00036000 | 2022-05-17 11:34AM EDT | 36.00 | 0.95 | 0.30 | 0.40 | 0.00 | - | 2 | 21 | 66.02% |
| SPR220617C00037000 | 2022-05-17 2:48PM EDT | 37.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 3 | 18 | 68.56% |
| SPR220617C00038000 | 2022-05-17 9:30AM EDT | 38.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 42 | 68.56% |
| SPR220617C00039000 | 2022-05-20 1:15PM EDT | 39.00 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 3 | 15 | 71.39% |
| SPR220617C00040000 | 2022-05-19 3:15PM EDT | 40.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 829 | 91.50% |
| SPR220617C00041000 | 2022-05-10 9:58AM EDT | 41.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 93.16% |
| SPR220617C00042000 | 2022-05-18 12:40PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 97.66% |
| SPR220617C00043000 | 2022-05-04 3:04PM EDT | 43.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 102.05% |
| SPR220617C00044000 | 2022-05-12 12:40PM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 106.25% |
| SPR220617C00045000 | 2022-05-12 11:22AM EDT | 45.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 906 | 1,140 | 112.11% |
| SPR220617C00046000 | 2022-05-04 9:48AM EDT | 46.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 114.26% |
| SPR220617C00047000 | 2022-05-12 12:40PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 118.07% |
| SPR220617C00048000 | 2022-05-17 12:41PM EDT | 48.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 13 | 123.54% |
| SPR220617C00049000 | 2022-05-19 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 128.91% |
| SPR220617C00050000 | 2022-05-06 3:41PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 128.71% |
| SPR220617C00055000 | 2022-05-12 10:58AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 144.73% |
| SPR220617C00060000 | 2022-05-06 3:41PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 158.98% |
| SPR220617C00065000 | 2022-05-04 2:33PM EDT | 65.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 2 | 183.79% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR220617P00024000 | 2022-05-20 11:17AM EDT | 24.00 | 0.54 | 0.55 | 0.70 | +0.09 | +20.00% | 2 | 10 | 79.98% |
| SPR220617P00025000 | 2022-05-20 1:16PM EDT | 25.00 | 0.90 | 0.75 | 0.90 | +0.15 | +20.00% | 2 | 4 | 77.64% |
| SPR220617P00027000 | 2022-05-20 12:41PM EDT | 27.00 | 1.38 | 1.30 | 1.45 | +0.33 | +31.43% | 15 | 1 | 73.05% |
| SPR220617P00028000 | 2022-05-20 12:13PM EDT | 28.00 | 1.72 | 1.70 | 1.85 | +0.82 | +91.11% | 34 | 46 | 71.97% |
| SPR220617P00029000 | 2022-05-18 3:19PM EDT | 29.00 | 1.65 | 2.15 | 2.30 | 0.00 | - | 1 | 51 | 70.41% |
| SPR220617P00030000 | 2022-05-20 2:55PM EDT | 30.00 | 2.65 | 2.65 | 2.80 | +0.80 | +43.24% | 37 | 162 | 68.26% |
| SPR220617P00031000 | 2022-05-20 3:52PM EDT | 31.00 | 3.20 | 3.20 | 3.40 | +0.85 | +36.17% | 9 | 52 | 66.26% |
| SPR220617P00032000 | 2022-05-20 3:21PM EDT | 32.00 | 4.40 | 3.90 | 4.20 | +2.20 | +100.00% | 5 | 41 | 67.92% |
| SPR220617P00033000 | 2022-05-19 2:13PM EDT | 33.00 | 3.70 | 4.60 | 4.90 | 0.00 | - | 5 | 17 | 65.92% |
| SPR220617P00034000 | 2022-05-18 11:28AM EDT | 34.00 | 3.70 | 5.40 | 5.70 | 0.00 | - | 1 | 15 | 65.58% |
| SPR220617P00035000 | 2022-05-17 3:47PM EDT | 35.00 | 3.72 | 6.20 | 6.50 | 0.00 | - | 30 | 98 | 63.18% |
| SPR220617P00036000 | 2022-05-13 11:47AM EDT | 36.00 | 5.43 | 7.10 | 7.40 | 0.00 | - | 1 | 16 | 63.67% |
| SPR220617P00037000 | 2022-05-17 10:44AM EDT | 37.00 | 8.25 | 8.00 | 8.40 | +2.07 | +33.50% | 1 | 382 | 66.02% |
| SPR220617P00038000 | 2022-05-17 12:38PM EDT | 38.00 | 6.10 | 8.90 | 9.30 | 0.00 | - | 2 | 57 | 63.48% |
| SPR220617P00039000 | 2022-05-19 12:22PM EDT | 39.00 | 8.30 | 9.90 | 10.40 | 0.00 | - | 1 | 16 | 72.27% |
| SPR220617P00040000 | 2022-05-19 11:52AM EDT | 40.00 | 9.10 | 10.80 | 11.30 | 0.00 | - | 16 | 58 | 67.19% |
| SPR220617P00041000 | 2022-05-17 11:08AM EDT | 41.00 | 9.37 | 11.80 | 12.30 | 0.00 | - | 1 | 31 | 71.09% |
| SPR220617P00042000 | 2022-05-19 11:26AM EDT | 42.00 | 11.40 | 12.80 | 13.30 | 0.00 | - | 1 | 19 | 75.00% |
| SPR220617P00043000 | 2022-05-05 12:22PM EDT | 43.00 | 7.00 | 13.80 | 14.20 | 0.00 | - | 1 | 6 | 71.09% |
| SPR220617P00044000 | 2022-04-26 10:42AM EDT | 44.00 | 4.00 | 14.80 | 15.30 | 0.00 | - | - | 2 | 82.42% |
| SPR220617P00045000 | 2022-05-05 3:52PM EDT | 45.00 | 8.48 | 15.80 | 16.20 | 0.00 | - | 12 | 10 | 77.73% |
| SPR220617P00046000 | 2022-04-27 9:47AM EDT | 46.00 | 6.10 | 16.80 | 17.20 | 0.00 | - | 3 | 12 | 80.86% |
| SPR220617P00047000 | 2022-04-29 1:41PM EDT | 47.00 | 5.90 | 17.80 | 18.20 | 0.00 | - | 6 | 20 | 83.98% |
| SPR220617P00048000 | 2022-04-18 12:01AM EDT | 48.00 | 4.60 | 15.30 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| SPR220617P00049000 | 2022-05-03 9:34AM EDT | 49.00 | 7.90 | 19.80 | 20.50 | 0.00 | - | - | 5 | 110.94% |
| SPR220617P00050000 | 2022-05-06 2:43PM EDT | 50.00 | 15.23 | 20.70 | 21.90 | 0.00 | - | 1 | 3 | 127.64% |
| SPR220617P00055000 | 2022-04-26 3:30PM EDT | 55.00 | 12.58 | 25.50 | 27.00 | 0.00 | - | - | 0 | 139.26% |
© 2022 Yahoo. All rights reserved.
