Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR221216C00020000 | 2022-11-07 3:04PM EST | 20.00 | 7.16 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPR221216C00021000 | 2022-10-27 2:34PM EST | 21.00 | 3.30 | 4.90 | 5.60 | 0.00 | - | - | 0 | 0.00% |
| SPR221216C00022000 | 2022-11-18 11:28AM EST | 22.00 | 3.54 | 5.60 | 6.10 | 0.00 | - | 1 | 20 | 107.81% |
| SPR221216C00023000 | 2022-12-09 2:36PM EST | 23.00 | 5.30 | 4.60 | 5.00 | +2.41 | +83.39% | 4 | 38 | 81.64% |
| SPR221216C00024000 | 2022-12-01 3:31PM EST | 24.00 | 2.97 | 3.70 | 4.00 | 0.00 | - | 10 | 0 | 75.00% |
| SPR221216C00025000 | 2022-12-02 12:34PM EST | 25.00 | 2.50 | 2.75 | 3.20 | 0.00 | - | 1 | 301 | 72.66% |
| SPR221216C00026000 | 2022-12-08 12:31PM EST | 26.00 | 1.68 | 1.95 | 2.15 | 0.00 | - | 1 | 0 | 60.16% |
| SPR221216C00027000 | 2022-12-09 1:18PM EST | 27.00 | 1.35 | 1.25 | 1.45 | +0.30 | +28.57% | 33 | 351 | 58.59% |
| SPR221216C00028000 | 2022-12-09 2:49PM EST | 28.00 | 1.05 | 0.70 | 0.90 | +0.49 | +87.50% | 169 | 857 | 56.74% |
| SPR221216C00029000 | 2022-12-09 3:21PM EST | 29.00 | 0.50 | 0.30 | 0.55 | +0.11 | +28.21% | 40 | 507 | 55.47% |
| SPR221216C00030000 | 2022-12-09 3:02PM EST | 30.00 | 0.30 | 0.20 | 0.30 | +0.07 | +30.43% | 152 | 689 | 58.98% |
| SPR221216C00031000 | 2022-12-09 12:21PM EST | 31.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 60 | 482 | 59.38% |
| SPR221216C00032000 | 2022-12-08 2:24PM EST | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 394 | 63.28% |
| SPR221216C00033000 | 2022-11-22 2:51PM EST | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 46 | 78.13% |
| SPR221216C00034000 | 2022-11-11 11:59AM EST | 34.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 0 | 67.97% |
| SPR221216C00035000 | 2022-11-22 2:08PM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 135.35% |
| SPR221216C00036000 | 2022-11-15 12:52PM EST | 36.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 301.37% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR221216P00016000 | 2022-11-17 10:20AM EST | 16.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 545.51% |
| SPR221216P00017000 | 2022-11-18 1:22PM EST | 17.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 503.91% |
| SPR221216P00018000 | 2022-11-18 1:22PM EST | 18.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 170.31% |
| SPR221216P00019000 | 2022-11-22 10:29AM EST | 19.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 10 | 448 | 427.73% |
| SPR221216P00020000 | 2022-12-01 10:41AM EST | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 950 | 127.34% |
| SPR221216P00021000 | 2022-11-22 3:53PM EST | 21.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 594 | 129.30% |
| SPR221216P00022000 | 2022-12-07 2:24PM EST | 22.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2,500 | 1,811 | 116.02% |
| SPR221216P00023000 | 2022-12-07 2:26PM EST | 23.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2,000 | 1,528 | 124.22% |
| SPR221216P00024000 | 2022-12-09 3:16PM EST | 24.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 4,396 | 69.92% |
| SPR221216P00025000 | 2022-12-09 2:22PM EST | 25.00 | 0.16 | 0.10 | 0.25 | -0.34 | -68.00% | 3 | 0 | 64.06% |
| SPR221216P00026000 | 2022-12-09 12:17PM EST | 26.00 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 4 | 209 | 57.62% |
| SPR221216P00027000 | 2022-12-09 1:25PM EST | 27.00 | 0.65 | 0.50 | 0.65 | -0.30 | -31.58% | 6 | 195 | 55.08% |
| SPR221216P00028000 | 2022-12-08 1:53PM EST | 28.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 24 | 66 | 54.88% |
| SPR221216P00029000 | 2022-11-23 10:54AM EST | 29.00 | 3.70 | 1.60 | 1.80 | 0.00 | - | 1 | 59 | 55.08% |
| SPR221216P00030000 | 2022-11-18 1:56PM EST | 30.00 | 5.50 | 2.25 | 2.75 | 0.00 | - | 1 | 28 | 56.25% |
© 2022 Yahoo. All rights reserved.
