Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802C00029000 | 2024-07-26 9:59AM EDT | 29.00 | 6.90 | 6.40 | 9.00 | 0.00 | - | 11 | 17 | 195.80% |
| SPR240802C00030000 | 2024-07-09 10:34AM EDT | 30.00 | 4.80 | 5.20 | 8.00 | 0.00 | - | 1 | 0 | 168.36% |
| SPR240802C00031000 | 2024-06-26 12:16PM EDT | 31.00 | 2.15 | 4.40 | 6.90 | 0.00 | - | 5 | 22 | 152.15% |
| SPR240802C00032000 | 2024-07-02 12:38PM EDT | 32.00 | 2.00 | 3.40 | 6.00 | 0.00 | - | 2 | 797 | 135.55% |
| SPR240802C00033000 | 2024-06-21 1:00PM EDT | 33.00 | 2.45 | 0.40 | 4.10 | 0.00 | - | 2 | 2 | 138.38% |
| SPR240802C00034000 | 2024-07-25 1:00PM EDT | 34.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 107 | 83 | 68.65% |
| SPR240802C00035000 | 2024-07-24 10:56AM EDT | 35.00 | 1.08 | 0.40 | 3.10 | 0.00 | - | 1 | 81 | 74.22% |
| SPR240802C00036000 | 2024-07-26 1:30PM EDT | 36.00 | 0.50 | 0.05 | 2.60 | +0.05 | +11.11% | 2 | 78 | 77.44% |
| SPR240802C00037000 | 2024-07-26 10:19AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 16 | 263 | 37.89% |
| SPR240802C00038000 | 2024-07-19 11:42AM EDT | 38.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 101.86% |
| SPR240802C00039000 | 2024-07-16 9:56AM EDT | 39.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 1 | 117.29% |
| SPR240802C00045000 | 2024-07-16 9:56AM EDT | 45.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 190.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240802P00026000 | 2024-07-01 9:30AM EDT | 26.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 253.32% |
| SPR240802P00028000 | 2024-07-01 9:30AM EDT | 28.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 211.72% |
| SPR240802P00029000 | 2024-07-01 11:00AM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 9 | 191.60% |
| SPR240802P00030000 | 2024-07-01 10:23AM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 171.68% |
| SPR240802P00031000 | 2024-07-12 9:59AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 151.86% |
| SPR240802P00031500 | 2024-07-22 11:22AM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 53.13% |
| SPR240802P00032000 | 2024-07-22 2:01PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 47.27% |
| SPR240802P00032500 | 2024-07-22 2:02PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 41.80% |
| SPR240802P00033000 | 2024-07-25 10:52AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 35.94% |
| SPR240802P00033500 | 2024-07-26 2:21PM EDT | 33.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 31 | 36.33% |
| SPR240802P00034000 | 2024-07-26 12:37PM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1 | 34.18% |
| SPR240802P00034500 | 2024-07-26 3:32PM EDT | 34.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 3 | 82.91% |
| SPR240802P00035000 | 2024-07-23 11:06AM EDT | 35.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 43.85% |
| SPR240802P00037000 | 2024-06-25 11:01AM EDT | 37.00 | 5.77 | 0.00 | 3.80 | 0.00 | - | - | 0 | 51.47% |
© 2024 Yahoo. All rights reserved.