SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616C00015000 | 2023-05-02 11:10AM EDT | 15.00 | 13.60 | 10.60 | 11.10 | 0.00 | - | 1 | 86 | 133.59% |
| SPR230616C00016000 | 2023-05-03 11:00AM EDT | 16.00 | 14.50 | 9.70 | 10.10 | 0.00 | - | 1 | 1 | 119.53% |
| SPR230616C00018000 | 2022-12-20 12:46PM EDT | 18.00 | 11.10 | 15.10 | 15.90 | 0.00 | - | 4 | 15 | 633.79% |
| SPR230616C00020000 | 2023-05-17 2:11PM EDT | 20.00 | 4.89 | 5.80 | 6.30 | 0.00 | - | 10 | 30 | 53.13% |
| SPR230616C00021000 | 2023-05-17 10:06AM EDT | 21.00 | 3.70 | 4.90 | 5.20 | 0.00 | - | 3 | 5 | 74.80% |
| SPR230616C00022000 | 2023-05-11 3:48PM EDT | 22.00 | 2.66 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 56.25% |
| SPR230616C00023000 | 2023-05-23 1:29PM EDT | 23.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 4 | 32 | 58.01% |
| SPR230616C00024000 | 2023-05-25 1:33PM EDT | 24.00 | 2.40 | 2.30 | 2.50 | 0.00 | - | 3 | 79 | 50.59% |
| SPR230616C00025000 | 2023-05-30 11:52AM EDT | 25.00 | 1.70 | 1.60 | 1.75 | 0.00 | - | 24 | 341 | 52.64% |
| SPR230616C00026000 | 2023-05-30 3:55PM EDT | 26.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 2 | 382 | 48.24% |
| SPR230616C00027000 | 2023-05-31 10:36AM EDT | 27.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 2 | 210 | 48.83% |
| SPR230616C00028000 | 2023-05-31 10:50AM EDT | 28.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 30 | 3,648 | 48.05% |
| SPR230616C00029000 | 2023-05-31 10:34AM EDT | 29.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 1 | 586 | 46.48% |
| SPR230616C00030000 | 2023-05-30 2:40PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,328 | 55.96% |
| SPR230616C00031000 | 2023-05-23 1:03PM EDT | 31.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 16 | 942 | 46.88% |
| SPR230616C00032000 | 2023-05-10 10:40AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 604 | 53.52% |
| SPR230616C00033000 | 2023-05-22 11:24AM EDT | 33.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 1,190 | 68.36% |
| SPR230616C00034000 | 2023-05-08 12:43PM EDT | 34.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 66.02% |
| SPR230616C00035000 | 2023-05-23 10:38AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 596 | 71.88% |
| SPR230616C00036000 | 2023-05-26 3:15PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,062 | 77.34% |
| SPR230616C00037000 | 2023-05-03 3:44PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 97 | 74.22% |
| SPR230616C00038000 | 2023-05-03 11:51AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 73 | 99 | 78.91% |
| SPR230616C00039000 | 2023-05-03 10:19AM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 83.59% |
| SPR230616C00040000 | 2023-05-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,778 | 87.50% |
| SPR230616C00041000 | 2023-04-03 10:08AM EDT | 41.00 | 1.08 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 122.27% |
| SPR230616C00042000 | 2023-05-03 12:02PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,501 | 1,461 | 96.09% |
| SPR230616C00043000 | 2023-02-23 2:27PM EDT | 43.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 287.99% |
| SPR230616C00044000 | 2023-04-26 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPR230616C00045000 | 2023-05-11 1:10PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 107.81% |
| SPR230616C00049000 | 2023-02-10 3:16PM EDT | 49.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | - | 4 | 162.50% |
| SPR230616C00050000 | 2023-05-05 2:30PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 125.00% |
| SPR230616C00055000 | 2023-02-08 4:26PM EDT | 55.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 40 | 59 | 174.61% |
| SPR230616C00060000 | 2022-05-19 2:18PM EDT | 60.00 | 1.10 | 0.15 | 2.10 | 0.00 | - | 1 | 70 | 298.24% |
| SPR230616C00065000 | 2023-01-30 3:24PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 527 | 50.00% |
| SPR230616C00070000 | 2022-11-04 3:24PM EDT | 70.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 261.33% |
| SPR230616C00075000 | 2023-02-07 10:44AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230616P00015000 | 2023-03-21 3:15PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4,017 | 146.09% |
| SPR230616P00016000 | 2023-05-11 3:46PM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 104.69% |
| SPR230616P00017000 | 2023-03-13 9:41AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SPR230616P00018000 | 2023-05-11 2:07PM EDT | 18.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 91.41% |
| SPR230616P00019000 | 2023-05-31 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 79 | 79.69% |
| SPR230616P00020000 | 2023-05-24 11:44AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,799 | 74.22% |
| SPR230616P00021000 | 2023-05-25 12:38PM EDT | 21.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 2,231 | 70.31% |
| SPR230616P00022000 | 2023-05-24 2:49PM EDT | 22.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 7 | 147 | 61.13% |
| SPR230616P00023000 | 2023-05-26 2:54PM EDT | 23.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 717 | 57.23% |
| SPR230616P00024000 | 2023-05-30 3:49PM EDT | 24.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 82 | 2,173 | 53.03% |
| SPR230616P00025000 | 2023-05-30 10:23AM EDT | 25.00 | 0.80 | 0.65 | 0.75 | +0.10 | +14.29% | 1 | 1,169 | 52.15% |
| SPR230616P00026000 | 2023-05-25 1:32PM EDT | 26.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 22 | 1,687 | 52.25% |
| SPR230616P00027000 | 2023-05-30 10:21AM EDT | 27.00 | 1.56 | 1.55 | 1.70 | 0.00 | - | 2 | 321 | 50.68% |
| SPR230616P00028000 | 2023-05-25 1:34PM EDT | 28.00 | 2.60 | 2.25 | 2.50 | 0.00 | - | 3 | 93 | 55.47% |
| SPR230616P00029000 | 2023-05-26 10:25AM EDT | 29.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 1 | 189 | 52.83% |
| SPR230616P00030000 | 2023-05-31 10:52AM EDT | 30.00 | 4.30 | 4.00 | 4.20 | -0.10 | -2.27% | 6 | 4,749 | 50.59% |
| SPR230616P00031000 | 2023-05-16 10:56AM EDT | 31.00 | 7.20 | 5.00 | 5.30 | 0.00 | - | 1 | 170 | 63.67% |
| SPR230616P00032000 | 2023-05-03 10:58AM EDT | 32.00 | 2.95 | 5.70 | 6.30 | 0.00 | - | 10 | 23 | 51.56% |
| SPR230616P00033000 | 2023-05-16 12:30PM EDT | 33.00 | 8.92 | 6.70 | 7.40 | 0.00 | - | 7 | 6 | 67.19% |
| SPR230616P00034000 | 2023-04-19 11:47AM EDT | 34.00 | 4.33 | 7.90 | 8.90 | 0.00 | - | 7 | 1 | 108.50% |
| SPR230616P00035000 | 2023-05-22 12:11PM EDT | 35.00 | 8.50 | 8.80 | 9.20 | 0.00 | - | 1 | 0 | 69.14% |
| SPR230616P00036000 | 2023-04-18 3:31PM EDT | 36.00 | 6.20 | 10.30 | 11.30 | 0.00 | - | 111 | 7 | 151.37% |
| SPR230616P00037000 | 2023-04-28 10:17AM EDT | 37.00 | 7.60 | 10.80 | 11.70 | 0.00 | - | 4 | 2 | 116.80% |
| SPR230616P00040000 | 2023-04-18 11:28AM EDT | 40.00 | 8.60 | 14.20 | 15.30 | 0.00 | - | 2 | 0 | 176.56% |
| SPR230616P00041000 | 2023-04-14 3:55PM EDT | 41.00 | 12.70 | 16.90 | 17.70 | 0.00 | - | 1 | 0 | 271.19% |
| SPR230616P00042000 | 2023-02-14 4:31PM EDT | 42.00 | 6.40 | 11.60 | 12.50 | 0.00 | - | - | 25 | 0.00% |
| SPR230616P00045000 | 2023-04-04 9:40AM EDT | 45.00 | 9.70 | 18.20 | 23.00 | 0.00 | - | 5 | 1 | 260.16% |
| SPR230616P00050000 | 2022-08-17 10:49AM EDT | 50.00 | 17.10 | 24.10 | 26.10 | 0.00 | - | 1 | 2 | 256.45% |
| SPR230616P00055000 | 2022-04-19 12:39PM EDT | 55.00 | 13.60 | 24.00 | 25.50 | 0.00 | - | 1 | 133 | 0.00% |
| SPR230616P00060000 | 2022-10-31 9:43AM EDT | 60.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPR230616P00070000 | 2022-10-27 10:36AM EDT | 70.00 | 46.10 | 43.30 | 44.80 | 0.00 | - | - | 0 | 207.81% |
| SPR230616P00075000 | 2022-05-26 12:52PM EDT | 75.00 | 44.30 | 42.50 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.