Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215C00009000 | 2023-11-29 9:39AM EST | 9.00 | 17.80 | 17.50 | 21.40 | 0.00 | - | 5 | 4 | 870.70% |
| SPR231215C00012000 | 2023-11-22 1:17PM EST | 12.00 | 13.80 | 15.00 | 19.40 | 0.00 | - | - | 1 | 432.03% |
| SPR231215C00018000 | 2023-11-17 3:56PM EST | 18.00 | 6.85 | 10.00 | 11.60 | 0.00 | - | 1 | 12 | 321.48% |
| SPR231215C00019000 | 2023-12-08 11:03AM EST | 19.00 | 9.40 | 9.50 | 10.60 | +5.50 | +141.03% | 1 | 4 | 201.17% |
| SPR231215C00020000 | 2023-11-28 2:57PM EST | 20.00 | 6.55 | 8.10 | 9.60 | 0.00 | - | 1 | 40 | 266.60% |
| SPR231215C00021000 | 2023-11-29 10:31AM EST | 21.00 | 5.86 | 7.20 | 8.60 | 0.00 | - | 1 | 319 | 118.75% |
| SPR231215C00022000 | 2023-12-08 3:19PM EST | 22.00 | 6.78 | 6.40 | 7.60 | +0.98 | +16.90% | 10 | 123 | 132.03% |
| SPR231215C00023000 | 2023-12-06 10:23AM EST | 23.00 | 5.20 | 5.00 | 6.60 | 0.00 | - | 2 | 1,645 | 191.60% |
| SPR231215C00024000 | 2023-12-08 9:49AM EST | 24.00 | 4.62 | 4.00 | 5.60 | +0.52 | +12.68% | 1 | 3,600 | 167.77% |
| SPR231215C00025000 | 2023-12-07 3:39PM EST | 25.00 | 3.50 | 3.40 | 4.50 | +0.50 | +16.67% | 20 | 1,590 | 71.88% |
| SPR231215C00026000 | 2023-12-07 3:02PM EST | 26.00 | 2.88 | 2.85 | 3.00 | +0.76 | +35.85% | 24 | 2,086 | 51.95% |
| SPR231215C00027000 | 2023-12-08 3:19PM EST | 27.00 | 1.93 | 1.95 | 2.05 | +0.58 | +42.96% | 54 | 1,746 | 51.76% |
| SPR231215C00028000 | 2023-12-08 3:17PM EST | 28.00 | 1.13 | 1.15 | 1.25 | +0.37 | +48.68% | 23 | 1,914 | 47.27% |
| SPR231215C00029000 | 2023-12-08 3:45PM EST | 29.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 19 | 775 | 44.92% |
| SPR231215C00030000 | 2023-12-08 3:36PM EST | 30.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 80 | 252 | 45.12% |
| SPR231215C00031000 | 2023-12-07 1:25PM EST | 31.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 29 | 48.83% |
| SPR231215C00032000 | 2023-12-04 9:30AM EST | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 55.86% |
| SPR231215C00033000 | 2023-11-28 10:25AM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 51.56% |
| SPR231215C00034000 | 2023-11-22 11:16AM EST | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 60.16% |
| SPR231215C00035000 | 2023-11-07 10:45AM EST | 35.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 3 | 156.25% |
| SPR231215C00040000 | 2023-12-05 9:55AM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 107.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215P00015000 | 2023-11-28 10:22AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 209.38% |
| SPR231215P00016000 | 2023-11-08 11:29AM EST | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 190.63% |
| SPR231215P00017000 | 2023-11-17 1:58PM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 173.44% |
| SPR231215P00018000 | 2023-11-17 3:44PM EST | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 1,563 | 156.25% |
| SPR231215P00019000 | 2023-11-20 9:57AM EST | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 651 | 155.47% |
| SPR231215P00020000 | 2023-11-29 9:49AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,001 | 125.00% |
| SPR231215P00021000 | 2023-11-28 10:20AM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 843 | 109.38% |
| SPR231215P00022000 | 2023-12-06 10:01AM EST | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 611 | 107.03% |
| SPR231215P00023000 | 2023-12-04 9:49AM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 901 | 82.03% |
| SPR231215P00024000 | 2023-12-01 12:10PM EST | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 307 | 77.73% |
| SPR231215P00025000 | 2023-12-06 10:58AM EST | 25.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 40 | 474 | 63.28% |
| SPR231215P00026000 | 2023-12-07 3:16PM EST | 26.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 1 | 846 | 57.81% |
| SPR231215P00027000 | 2023-12-08 11:28AM EST | 27.00 | 0.22 | 0.10 | 0.15 | -0.18 | -45.00% | 100 | 490 | 47.66% |
| SPR231215P00028000 | 2023-12-08 3:58PM EST | 28.00 | 0.33 | 0.25 | 0.35 | -0.47 | -58.75% | 328 | 1,162 | 44.34% |
| SPR231215P00029000 | 2023-12-08 3:18PM EST | 29.00 | 0.71 | 0.65 | 0.80 | -0.94 | -56.97% | 4 | 13 | 45.51% |
| SPR231215P00030000 | 2023-12-05 11:57AM EST | 30.00 | 1.58 | 1.30 | 1.75 | -0.72 | -31.30% | 21 | 57 | 51.37% |
| SPR231215P00031000 | 2023-11-27 11:45AM EST | 31.00 | 5.15 | 2.15 | 2.40 | 0.00 | - | 10 | 11 | 59.38% |
| SPR231215P00032000 | 2023-11-30 9:39AM EST | 32.00 | 4.69 | 3.10 | 3.90 | 0.00 | - | - | 1 | 83.79% |
| SPR231215P00035000 | 2023-11-15 3:16PM EST | 35.00 | 9.60 | 5.30 | 7.00 | 0.00 | - | - | 0 | 60.94% |
© 2023 Yahoo. All rights reserved.