Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018C00020000 | 2024-10-09 12:54PM EDT | 20.00 | 12.38 | 11.20 | 13.40 | 0.00 | - | 3 | 3 | 341.02% |
| SPR241018C00021000 | 2024-03-25 3:19PM EDT | 21.00 | 14.65 | 8.80 | 13.50 | 0.00 | - | 5 | 9 | 293.36% |
| SPR241018C00024000 | 2024-07-02 2:20PM EDT | 24.00 | 10.20 | 10.80 | 13.80 | 0.00 | - | 10 | 98 | 582.42% |
| SPR241018C00025000 | 2024-05-28 11:25AM EDT | 25.00 | 7.15 | 6.50 | 10.40 | 0.00 | - | 2 | 2 | 315.23% |
| SPR241018C00026000 | 2024-07-16 12:56PM EDT | 26.00 | 10.10 | 6.80 | 10.80 | 0.00 | - | 4 | 10 | 390.04% |
| SPR241018C00027000 | 2024-07-16 2:35PM EDT | 27.00 | 9.00 | 5.80 | 9.80 | 0.00 | - | 1 | 690 | 356.45% |
| SPR241018C00028000 | 2024-10-09 9:30AM EDT | 28.00 | 4.57 | 3.00 | 5.40 | 0.00 | - | 30 | 30 | 132.81% |
| SPR241018C00029000 | 2024-09-13 2:14PM EDT | 29.00 | 4.54 | 2.10 | 4.50 | 0.00 | - | 2 | 326 | 117.19% |
| SPR241018C00030000 | 2024-10-09 12:54PM EDT | 30.00 | 2.49 | 0.00 | 3.90 | 0.00 | - | 3 | 290 | 67.77% |
| SPR241018C00031000 | 2024-10-11 2:31PM EDT | 31.00 | 0.70 | 0.70 | 0.90 | +0.30 | +75.00% | 214 | 364 | 40.33% |
| SPR241018C00032000 | 2024-10-11 3:56PM EDT | 32.00 | 0.35 | 0.00 | 0.50 | -0.05 | -12.50% | 2 | 1,226 | 45.51% |
| SPR241018C00033000 | 2024-10-11 3:41PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 14 | 2,501 | 39.45% |
| SPR241018C00033500 | 2024-09-23 12:14PM EDT | 33.50 | 0.46 | 0.00 | 2.15 | 0.00 | - | - | 2 | 116.02% |
| SPR241018C00034000 | 2024-10-09 12:55PM EDT | 34.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 188 | 59.38% |
| SPR241018C00035000 | 2024-10-09 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 2,591 | 56.64% |
| SPR241018C00036000 | 2024-10-04 9:46AM EDT | 36.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 36 | 165 | 116.41% |
| SPR241018C00037000 | 2024-09-16 11:18AM EDT | 37.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 481 | 176.95% |
| SPR241018C00038000 | 2024-09-20 1:14PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 24 | 69 | 125.00% |
| SPR241018C00039000 | 2024-08-01 12:51PM EDT | 39.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 20 | 32 | 120.31% |
| SPR241018C00040000 | 2024-08-23 11:55AM EDT | 40.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 4 | 730 | 112.11% |
| SPR241018C00041000 | 2024-07-18 9:59AM EDT | 41.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 20 | 32 | 235.35% |
| SPR241018C00042000 | 2024-08-23 11:55AM EDT | 42.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 23 | 135.16% |
| SPR241018C00043000 | 2024-07-01 9:30AM EDT | 43.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 23 | 26 | 258.79% |
| SPR241018C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 123.44% |
| SPR241018C00047000 | 2024-07-02 9:58AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 15 | 295.90% |
| SPR241018C00049000 | 2024-07-02 9:34AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| SPR241018C00050000 | 2024-08-22 11:21AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 80 | 323.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR241018P00021000 | 2024-07-23 1:41PM EDT | 21.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 61 | 253.52% |
| SPR241018P00022000 | 2024-03-05 12:53PM EDT | 22.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 40 | 256.06% |
| SPR241018P00023000 | 2024-02-20 12:10PM EDT | 23.00 | 1.70 | 0.20 | 0.55 | 0.00 | - | - | 2 | 201.17% |
| SPR241018P00024000 | 2024-06-10 2:06PM EDT | 24.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 17 | 183.59% |
| SPR241018P00025000 | 2024-10-07 1:01PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,554 | 99.22% |
| SPR241018P00026000 | 2024-05-17 10:45AM EDT | 26.00 | 0.95 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 205.08% |
| SPR241018P00027000 | 2024-09-20 10:15AM EDT | 27.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 165.43% |
| SPR241018P00028000 | 2024-06-25 11:06AM EDT | 28.00 | 1.35 | 0.00 | 0.55 | 0.00 | - | 5 | 35 | 89.45% |
| SPR241018P00029000 | 2024-06-24 1:41PM EDT | 29.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 10 | 61 | 138.28% |
| SPR241018P00030000 | 2024-10-11 2:46PM EDT | 30.00 | 0.30 | 0.10 | 0.35 | +0.25 | +500.00% | 16 | 515 | 57.13% |
| SPR241018P00031000 | 2024-10-11 3:53PM EDT | 31.00 | 0.20 | 0.20 | 0.65 | +0.10 | +100.00% | 2 | 375 | 53.91% |
| SPR241018P00032000 | 2024-10-10 2:18PM EDT | 32.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 84 | 217 | 65.23% |
| SPR241018P00033000 | 2024-10-10 1:06PM EDT | 33.00 | 1.90 | 0.50 | 1.85 | 0.00 | - | 4 | 504 | 52.93% |
| SPR241018P00034000 | 2024-09-23 9:31AM EDT | 34.00 | 1.15 | 1.55 | 4.60 | 0.00 | - | 2 | 48 | 87.89% |
| SPR241018P00035000 | 2024-08-12 10:29AM EDT | 35.00 | 1.12 | 0.30 | 4.40 | 0.00 | - | 2 | 14 | 129.10% |
| SPR241018P00036000 | 2024-07-17 2:41PM EDT | 36.00 | 1.45 | 0.05 | 3.70 | 0.00 | - | 21 | 23 | 0.00% |
| SPR241018P00037000 | 2024-04-03 2:37PM EDT | 37.00 | 4.40 | 4.70 | 5.60 | 0.00 | - | 20 | 30 | 74.61% |
| SPR241018P00040000 | 2024-08-09 11:43AM EDT | 40.00 | 6.00 | 5.20 | 9.20 | 0.00 | - | 1 | 0 | 183.01% |
| SPR241018P00048000 | 2024-03-25 9:37AM EDT | 48.00 | 13.50 | 12.20 | 17.20 | 0.00 | - | 2 | 0 | 263.87% |
© 2024 Yahoo. All rights reserved.