UK markets closed
NIKKEI 225
27,927.37 -102.20 (-0.36%) HANG SENG
23,349.38 -417.31 (-1.76%) CRUDE OIL
69.06 +2.80 (+4.23%) GOLD FUTURES
1,779.10 -4.80 (-0.27%) DOW
35,325.84 +745.76 (+2.16%) BTC-GBP
37,144.62 -131.97 (-0.35%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR211217C00005000 | 2021-11-10 6:57AM EST | 5.00 | 16.10 | 31.40 | 34.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPR211217C00008000 | 2021-11-10 6:57AM EST | 8.00 | 35.35 | 33.10 | 36.10 | 0.00 | - | 2 | 21 | 1,042.58% |
| SPR211217C00010000 | 2021-11-22 12:48PM EST | 10.00 | 32.00 | 29.40 | 30.10 | 0.00 | - | 20 | 65 | 281.25% |
| SPR211217C00012500 | 2021-11-16 10:23AM EST | 12.50 | 33.00 | 26.90 | 27.70 | 0.00 | - | 1 | 28 | 292.97% |
| SPR211217C00015000 | 2021-11-05 11:30AM EST | 15.00 | 29.80 | 21.70 | 22.50 | 0.00 | - | 10 | 50 | 0.00% |
| SPR211217C00017500 | 2021-11-22 11:58AM EST | 17.50 | 24.37 | 21.80 | 22.60 | 0.00 | - | 2 | 43 | 292.58% |
| SPR211217C00020000 | 2021-11-05 11:14AM EST | 20.00 | 24.80 | 16.80 | 19.00 | 0.00 | - | 5 | 211 | 0.00% |
| SPR211217C00022500 | 2021-11-22 11:59AM EST | 22.50 | 19.44 | 16.90 | 17.40 | 0.00 | - | 2 | 112 | 180.08% |
| SPR211217C00025000 | 2021-11-29 11:30AM EST | 25.00 | 13.50 | 14.60 | 14.90 | 0.00 | - | 4 | 310 | 100.00% |
| SPR211217C00027500 | 2021-11-10 6:57AM EST | 27.50 | 15.02 | 9.70 | 16.10 | 0.00 | - | 14 | 59 | 177.25% |
| SPR211217C00030000 | 2021-12-06 11:17AM EST | 30.00 | 9.50 | 9.70 | 10.00 | +1.69 | +21.64% | 15 | 369 | 92.19% |
| SPR211217C00032500 | 2021-12-06 11:37AM EST | 32.50 | 7.25 | 7.30 | 7.60 | +2.96 | +69.00% | 4 | 41 | 81.25% |
| SPR211217C00035000 | 2021-12-02 3:36PM EST | 35.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 78 | 468 | 71.00% |
| SPR211217C00037500 | 2021-12-06 11:34AM EST | 37.50 | 3.13 | 3.10 | 3.30 | +1.23 | +64.74% | 94 | 726 | 66.99% |
| SPR211217C00040000 | 2021-12-06 12:30PM EST | 40.00 | 1.65 | 1.55 | 1.75 | +0.71 | +75.53% | 174 | 852 | 61.62% |
| SPR211217C00041000 | 2021-12-06 12:13PM EST | 41.00 | 1.20 | 1.10 | 1.30 | +0.48 | +66.67% | 68 | 222 | 60.25% |
| SPR211217C00042500 | 2021-12-06 10:59AM EST | 42.50 | 0.73 | 0.65 | 0.75 | +0.23 | +46.00% | 15 | 1,286 | 58.69% |
| SPR211217C00044000 | 2021-12-06 12:00PM EST | 44.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 1 | 349 | 58.59% |
| SPR211217C00045000 | 2021-12-06 1:04PM EST | 45.00 | 0.31 | 0.30 | 0.35 | +0.16 | +106.67% | 290 | 3,595 | 62.11% |
| SPR211217C00046000 | 2021-12-06 12:37PM EST | 46.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 98 | 1,343 | 60.55% |
| SPR211217C00047000 | 2021-12-06 1:28PM EST | 47.00 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 5 | 253 | 64.84% |
| SPR211217C00048000 | 2021-12-06 11:03AM EST | 48.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 4 | 413 | 62.70% |
| SPR211217C00049000 | 2021-12-02 10:51AM EST | 49.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 323 | 92.58% |
| SPR211217C00050000 | 2021-12-06 11:25AM EST | 50.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 1 | 3,613 | 73.05% |
| SPR211217C00055000 | 2021-12-06 10:00AM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4,652 | 96.48% |
| SPR211217C00060000 | 2021-12-01 10:14AM EST | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,227 | 150.20% |
| SPR211217C00065000 | 2021-11-23 9:40AM EST | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,126 | 171.09% |
| SPR211217C00070000 | 2021-08-25 4:24PM EST | 70.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 3 | 321 | 164.84% |
| SPR211217C00075000 | 2021-12-03 3:59PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,071 | 139.06% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR211217P00005000 | 2021-11-10 6:57AM EST | 5.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | - | 1 | 506.25% |
| SPR211217P00008000 | 2021-11-10 6:57AM EST | 8.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 20 | 131 | 392.19% |
| SPR211217P00010000 | 2021-09-21 2:58PM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 337.50% |
| SPR211217P00012500 | 2021-11-10 6:57AM EST | 12.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 285.94% |
| SPR211217P00015000 | 2021-12-02 2:31PM EST | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 178 | 344.53% |
| SPR211217P00017500 | 2021-11-12 9:30AM EST | 17.50 | 0.10 | 0.00 | 3.00 | 0.00 | - | 2 | 64 | 432.42% |
| SPR211217P00020000 | 2021-11-12 9:30AM EST | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 253.13% |
| SPR211217P00022500 | 2021-12-02 2:34PM EST | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 215.63% |
| SPR211217P00025000 | 2021-11-29 3:12PM EST | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 169 | 165.63% |
| SPR211217P00027500 | 2021-12-03 1:45PM EST | 27.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 63 | 122.66% |
| SPR211217P00030000 | 2021-12-06 10:34AM EST | 30.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 4 | 379 | 101.56% |
| SPR211217P00032500 | 2021-12-06 10:43AM EST | 32.50 | 0.32 | 0.20 | 0.30 | -0.43 | -57.33% | 1 | 525 | 85.16% |
| SPR211217P00035000 | 2021-12-06 12:48PM EST | 35.00 | 0.45 | 0.40 | 0.55 | -0.99 | -68.75% | 21 | 1,239 | 74.80% |
| SPR211217P00037500 | 2021-12-06 11:32AM EST | 37.50 | 1.05 | 0.90 | 1.00 | -1.50 | -58.82% | 81 | 1,212 | 66.60% |
| SPR211217P00040000 | 2021-12-06 1:21PM EST | 40.00 | 1.93 | 1.85 | 2.00 | -1.49 | -43.57% | 57 | 616 | 62.16% |
| SPR211217P00041000 | 2021-12-03 2:26PM EST | 41.00 | 5.09 | 2.35 | 2.55 | 0.00 | - | 52 | 855 | 59.91% |
| SPR211217P00042500 | 2021-12-03 11:19AM EST | 42.50 | 5.60 | 3.30 | 3.60 | 0.00 | - | 2 | 648 | 58.25% |
| SPR211217P00044000 | 2021-12-06 9:53AM EST | 44.00 | 6.05 | 4.60 | 4.80 | +3.70 | +157.45% | 1 | 550 | 60.64% |
| SPR211217P00045000 | 2021-12-03 10:06AM EST | 45.00 | 7.60 | 5.40 | 5.70 | 0.00 | - | 5 | 1,385 | 60.06% |
| SPR211217P00046000 | 2021-11-26 9:45AM EST | 46.00 | 7.50 | 6.30 | 6.60 | 0.00 | - | 1 | 28 | 59.77% |
| SPR211217P00047000 | 2021-12-02 3:58PM EST | 47.00 | 9.05 | 7.30 | 7.60 | 0.00 | - | 2 | 146 | 66.21% |
| SPR211217P00048000 | 2021-11-15 12:59PM EST | 48.00 | 3.10 | 8.30 | 8.50 | 0.00 | - | 61 | 34 | 67.38% |
| SPR211217P00049000 | 2021-11-26 9:45AM EST | 49.00 | 10.40 | 9.20 | 9.40 | 0.00 | - | 1 | 6 | 57.81% |
| SPR211217P00050000 | 2021-12-03 10:15AM EST | 50.00 | 12.32 | 10.20 | 10.50 | 0.00 | - | 4 | 314 | 71.88% |
| SPR211217P00055000 | 2021-12-03 10:00AM EST | 55.00 | 17.47 | 14.80 | 15.60 | 0.00 | - | 1 | 53 | 123.44% |
| SPR211217P00060000 | 2021-11-10 6:57AM EST | 60.00 | 11.80 | 19.60 | 23.70 | 0.00 | - | 1 | 38 | 214.26% |
| SPR211217P00065000 | 2021-11-05 9:59AM EST | 65.00 | 21.40 | 27.20 | 28.80 | 0.00 | - | 4 | 5 | 302.05% |
| SPR211217P00070000 | 2021-08-25 4:24PM EST | 70.00 | 21.07 | 27.50 | 27.70 | 0.00 | - | 5 | 5 | 0.00% |
© 2021 Yahoo. All rights reserved.
