Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240920C00020000 | 2024-09-09 12:11PM EDT | 20.00 | 13.91 | 12.60 | 15.10 | 0.00 | - | 3 | 0 | 505.47% |
| SPR240920C00030000 | 2024-09-09 12:11PM EDT | 30.00 | 3.94 | 2.60 | 5.10 | 0.00 | - | 3 | 0 | 172.07% |
| SPR240920C00031000 | 2024-09-17 12:47PM EDT | 31.00 | 2.00 | 1.75 | 4.20 | -3.10 | -60.78% | 5 | 5 | 152.44% |
| SPR240920C00033000 | 2024-07-30 1:00PM EDT | 33.00 | 3.60 | 1.55 | 3.00 | 0.00 | - | 1 | 5 | 188.67% |
| SPR240920C00034000 | 2024-09-16 11:05AM EDT | 34.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 126.17% |
| SPR240920C00034500 | 2024-08-20 3:55PM EDT | 34.50 | 0.80 | 0.00 | 2.15 | 0.00 | - | - | 1 | 139.45% |
| SPR240920C00035000 | 2024-09-10 3:57PM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 609 | 68.16% |
| SPR240920C00036000 | 2024-09-13 10:46AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 836 | 60.94% |
| SPR240920C00037000 | 2024-09-06 10:17AM EDT | 37.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 204.49% |
| SPR240920C00038000 | 2024-07-31 12:32PM EDT | 38.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 30 | 226.76% |
| SPR240920C00040000 | 2024-08-23 1:51PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 350 | 350 | 219.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240920P00025000 | 2024-08-05 12:16PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 50 | 146.88% |
| SPR240920P00030000 | 2024-09-13 12:13PM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 10 | 200.78% |
| SPR240920P00031000 | 2024-09-16 3:21PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,017 | 55.08% |
| SPR240920P00032000 | 2024-09-16 1:25PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 114 | 49.22% |
| SPR240920P00033000 | 2024-09-03 9:51AM EDT | 33.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 52.34% |
| SPR240920P00033500 | 2024-09-13 9:30AM EDT | 33.50 | 0.60 | 0.00 | 2.80 | 0.00 | - | - | 46 | 96.48% |
| SPR240920P00034000 | 2024-09-03 9:51AM EDT | 34.00 | 0.55 | 0.00 | 3.20 | 0.00 | - | 1 | 21 | 87.30% |
| SPR240920P00035000 | 2024-09-05 1:46PM EDT | 35.00 | 1.50 | 0.90 | 3.40 | 0.00 | - | 5 | 133 | 68.16% |
| SPR240920P00036000 | 2024-09-06 10:17AM EDT | 36.00 | 2.50 | 2.30 | 5.10 | 0.00 | - | 2 | 10 | 149.61% |
| SPR240920P00037000 | 2024-07-30 3:44PM EDT | 37.00 | 1.00 | 0.50 | 4.00 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.