Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 10.30 | 14.20 | 0.00 | - | - | 1 | 417.19% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 2.05 | 4.20 | 0.00 | - | - | 1 | 67.38% |
| SPR240510C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 2.19 | 1.50 | 3.10 | 0.00 | - | 1 | 11 | 65.43% |
| SPR240510C00032500 | 2024-05-03 3:59PM EDT | 32.50 | 1.13 | 0.45 | 1.85 | -0.30 | -20.98% | 6 | 22 | 54.88% |
| SPR240510C00033000 | 2024-05-03 11:57AM EDT | 33.00 | 0.95 | 0.40 | 1.70 | -0.05 | -5.00% | 34 | 46 | 64.36% |
| SPR240510C00033500 | 2024-05-03 3:57PM EDT | 33.50 | 0.70 | 0.55 | 1.35 | +0.15 | +27.27% | 132 | 5 | 71.48% |
| SPR240510C00034000 | 2024-05-03 3:47PM EDT | 34.00 | 0.50 | 0.00 | 0.85 | -0.25 | -33.33% | 160 | 78 | 50.00% |
| SPR240510C00035000 | 2024-05-03 12:22PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | -0.40 | -80.00% | 11 | 65 | 54.49% |
| SPR240510C00036000 | 2024-05-02 10:21AM EDT | 36.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 58.59% |
| SPR240510C00037000 | 2024-05-02 2:14PM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 82.23% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 146.68% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 159.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 152.54% |
| SPR240510P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 11 | 1,460 | 65.23% |
| SPR240510P00032000 | 2024-05-03 3:06PM EDT | 32.00 | 0.60 | 0.00 | 1.25 | -0.47 | -43.93% | 52 | 147 | 61.72% |
| SPR240510P00032500 | 2024-05-03 3:57PM EDT | 32.50 | 0.65 | 0.05 | 0.75 | -0.65 | -50.00% | 5 | 1 | 56.74% |
| SPR240510P00034000 | 2024-05-03 2:40PM EDT | 34.00 | 1.60 | 0.80 | 2.30 | -1.60 | -50.00% | 19 | 1 | 53.61% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 6.10 | 10.00 | 0.00 | - | 1 | 0 | 264.36% |
© 2024 Yahoo. All rights reserved.