Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119C00010000 | 2023-09-26 1:30PM EDT | 10.00 | 5.69 | 6.50 | 6.70 | 0.00 | - | 1 | 20 | 84.08% |
| SPR240119C00011000 | 2023-09-21 10:18AM EDT | 11.00 | 5.00 | 5.70 | 5.90 | 0.00 | - | - | 0 | 81.84% |
| SPR240119C00012000 | 2023-09-25 9:34AM EDT | 12.00 | 4.10 | 4.90 | 5.10 | 0.00 | - | 300 | 725 | 77.64% |
| SPR240119C00013000 | 2023-09-27 11:17AM EDT | 13.00 | 3.90 | 4.20 | 4.30 | 0.00 | - | 2 | 61 | 73.93% |
| SPR240119C00014000 | 2023-09-27 1:01PM EDT | 14.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 2 | 152 | 71.97% |
| SPR240119C00015000 | 2023-09-29 3:18PM EDT | 15.00 | 2.91 | 2.90 | 3.10 | +0.01 | +0.34% | 32 | 92 | 69.82% |
| SPR240119C00016000 | 2023-09-29 10:10AM EDT | 16.00 | 2.50 | 2.40 | 2.50 | -0.21 | -7.75% | 40 | 122 | 67.38% |
| SPR240119C00017000 | 2023-09-28 1:37PM EDT | 17.00 | 2.10 | 1.95 | 2.05 | 0.00 | - | 7 | 111 | 66.06% |
| SPR240119C00018000 | 2023-09-28 12:20PM EDT | 18.00 | 1.83 | 1.55 | 1.65 | 0.00 | - | 2 | 864 | 64.45% |
| SPR240119C00019000 | 2023-09-27 1:52PM EDT | 19.00 | 1.15 | 1.25 | 1.35 | 0.00 | - | 1,002 | 1,164 | 64.11% |
| SPR240119C00020000 | 2023-09-29 1:58PM EDT | 20.00 | 1.00 | 1.00 | 1.10 | -0.12 | -10.71% | 6 | 1,461 | 63.77% |
| SPR240119C00021000 | 2023-09-29 10:14AM EDT | 21.00 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 100 | 663 | 63.67% |
| SPR240119C00022000 | 2023-09-29 10:51AM EDT | 22.00 | 0.72 | 0.60 | 0.70 | -0.03 | -4.00% | 10 | 2,543 | 62.31% |
| SPR240119C00023000 | 2023-09-28 1:46PM EDT | 23.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 22 | 250 | 63.43% |
| SPR240119C00024000 | 2023-09-27 3:14PM EDT | 24.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 5 | 286 | 61.52% |
| SPR240119C00025000 | 2023-09-29 9:30AM EDT | 25.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 1,915 | 63.09% |
| SPR240119C00026000 | 2023-09-29 12:35PM EDT | 26.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 1 | 3,858 | 61.33% |
| SPR240119C00027000 | 2023-09-14 11:22AM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 20 | 2,195 | 61.43% |
| SPR240119C00028000 | 2023-09-18 2:35PM EDT | 28.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 30 | 631 | 60.74% |
| SPR240119C00029000 | 2023-09-15 11:55AM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 162 | 63.48% |
| SPR240119C00030000 | 2023-09-29 2:04PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2 | 1,263 | 64.06% |
| SPR240119C00031000 | 2023-09-19 10:03AM EDT | 31.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 1 | 186 | 63.87% |
| SPR240119C00032000 | 2023-08-17 10:40AM EDT | 32.00 | 0.54 | 0.10 | 0.20 | 0.00 | - | 5 | 1,598 | 71.29% |
| SPR240119C00033000 | 2023-09-28 2:19PM EDT | 33.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 8 | 847 | 68.56% |
| SPR240119C00034000 | 2023-08-25 9:38AM EDT | 34.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 10 | 65 | 70.70% |
| SPR240119C00035000 | 2023-09-01 3:50PM EDT | 35.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 4 | 927 | 72.85% |
| SPR240119C00036000 | 2023-08-03 2:28PM EDT | 36.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 5 | 61 | 84.96% |
| SPR240119C00037000 | 2023-09-21 3:48PM EDT | 37.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 96 | 76.95% |
| SPR240119C00038000 | 2023-08-01 11:47AM EDT | 38.00 | 1.80 | 0.10 | 0.20 | 0.00 | - | 6 | 101 | 84.38% |
| SPR240119C00039000 | 2023-08-23 11:16AM EDT | 39.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 77.15% |
| SPR240119C00040000 | 2023-09-15 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 1,175 | 78.91% |
| SPR240119C00042000 | 2023-08-30 3:09PM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 1,869 | 71.09% |
| SPR240119C00045000 | 2023-09-05 11:33AM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 1,363 | 86.72% |
| SPR240119C00047000 | 2023-07-28 2:28PM EDT | 47.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 2 | 122 | 137.50% |
| SPR240119C00050000 | 2023-09-20 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 390 | 101.17% |
| SPR240119C00055000 | 2023-08-02 12:09PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 82 | 99.80% |
| SPR240119C00060000 | 2023-08-04 2:28PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 242 | 100.00% |
| SPR240119C00065000 | 2023-03-31 3:14PM EDT | 65.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 118.75% |
| SPR240119C00070000 | 2023-07-26 1:23PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 119.53% |
| SPR240119C00075000 | 2023-01-17 10:47AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119P00010000 | 2023-09-29 2:27PM EDT | 10.00 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 40 | 55 | 73.44% |
| SPR240119P00011000 | 2023-09-20 10:50AM EDT | 11.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | - | 5 | 70.90% |
| SPR240119P00012000 | 2023-09-29 2:14PM EDT | 12.00 | 0.68 | 0.60 | 0.70 | -0.16 | -19.05% | 8 | 272 | 68.56% |
| SPR240119P00013000 | 2023-09-29 1:11PM EDT | 13.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 30 | 128 | 66.11% |
| SPR240119P00014000 | 2023-09-29 11:17AM EDT | 14.00 | 1.10 | 1.15 | 1.25 | -0.10 | -8.33% | 4 | 158 | 63.48% |
| SPR240119P00015000 | 2023-09-28 2:42PM EDT | 15.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 29 | 325 | 62.01% |
| SPR240119P00016000 | 2023-09-29 2:20PM EDT | 16.00 | 2.10 | 2.00 | 2.05 | +0.10 | +5.00% | 96 | 1,407 | 59.23% |
| SPR240119P00017000 | 2023-09-28 2:35PM EDT | 17.00 | 2.55 | 2.55 | 2.65 | 0.00 | - | 9 | 529 | 58.79% |
| SPR240119P00018000 | 2023-09-28 12:10PM EDT | 18.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 18 | 804 | 57.13% |
| SPR240119P00019000 | 2023-09-29 12:15PM EDT | 19.00 | 3.83 | 3.80 | 4.00 | -0.57 | -12.95% | 88 | 490 | 56.45% |
| SPR240119P00020000 | 2023-09-22 1:34PM EDT | 20.00 | 5.30 | 4.60 | 4.70 | 0.00 | - | 10 | 673 | 55.62% |
| SPR240119P00021000 | 2023-09-14 9:43AM EDT | 21.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 3 | 194 | 52.93% |
| SPR240119P00022000 | 2023-09-19 10:11AM EDT | 22.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 10 | 200 | 54.20% |
| SPR240119P00023000 | 2023-09-25 3:14PM EDT | 23.00 | 8.21 | 7.00 | 7.30 | 0.00 | - | 2 | 431 | 51.95% |
| SPR240119P00024000 | 2023-09-11 1:59PM EDT | 24.00 | 6.40 | 7.90 | 8.20 | 0.00 | - | 2 | 90 | 50.39% |
| SPR240119P00025000 | 2023-09-27 11:09AM EDT | 25.00 | 9.50 | 8.90 | 9.10 | 0.00 | - | 10 | 422 | 50.49% |
| SPR240119P00026000 | 2023-08-30 11:07AM EDT | 26.00 | 4.76 | 9.80 | 10.10 | 0.00 | - | 1 | 56 | 60.74% |
| SPR240119P00027000 | 2023-09-21 9:44AM EDT | 27.00 | 12.30 | 10.80 | 11.00 | 0.00 | - | 6 | 6 | 56.93% |
| SPR240119P00028000 | 2023-09-19 1:00PM EDT | 28.00 | 12.50 | 11.80 | 12.00 | 0.00 | - | 94 | 6 | 59.96% |
| SPR240119P00029000 | 2023-09-01 10:22AM EDT | 29.00 | 7.92 | 12.80 | 13.00 | 0.00 | - | 1 | 26 | 50.78% |
| SPR240119P00030000 | 2023-09-05 3:10PM EDT | 30.00 | 9.20 | 13.80 | 13.90 | 0.00 | - | 1 | 0 | 53.13% |
| SPR240119P00031000 | 2023-08-25 2:00PM EDT | 31.00 | 10.70 | 15.70 | 15.90 | 0.00 | - | 5 | 0 | 109.28% |
| SPR240119P00032000 | 2023-08-15 10:53AM EDT | 32.00 | 10.10 | 15.30 | 15.50 | 0.00 | - | 7 | 0 | 0.00% |
| SPR240119P00033000 | 2023-08-23 11:29AM EDT | 33.00 | 9.89 | 17.40 | 18.30 | 0.00 | - | 2 | 0 | 117.24% |
| SPR240119P00034000 | 2023-08-02 10:01AM EDT | 34.00 | 6.50 | 12.60 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240119P00035000 | 2023-08-17 10:38AM EDT | 35.00 | 13.38 | 18.00 | 18.40 | 0.00 | - | 3 | 1 | 0.00% |
| SPR240119P00036000 | 2023-08-02 9:54AM EDT | 36.00 | 7.90 | 14.60 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240119P00037000 | 2023-05-25 11:45AM EDT | 37.00 | 11.80 | 9.20 | 10.10 | 0.00 | - | 1 | 55 | 0.00% |
| SPR240119P00038000 | 2023-07-06 1:10PM EDT | 38.00 | 9.40 | 15.10 | 16.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240119P00040000 | 2023-09-13 1:39PM EDT | 40.00 | 23.10 | 23.50 | 24.20 | 0.00 | - | 60 | 121 | 103.52% |
| SPR240119P00042000 | 2023-08-02 11:33AM EDT | 42.00 | 15.20 | 20.20 | 21.30 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240119P00045000 | 2023-05-11 2:35PM EDT | 45.00 | 21.00 | 12.00 | 16.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240119P00047000 | 2022-10-10 9:46AM EDT | 47.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SPR240119P00050000 | 2022-07-25 11:39AM EDT | 50.00 | 18.23 | 19.20 | 20.70 | 0.00 | - | 1 | 12 | 0.00% |
| SPR240119P00055000 | 2022-02-22 2:48PM EDT | 55.00 | 15.50 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240119P00075000 | 2022-10-26 11:18AM EDT | 75.00 | 50.10 | 46.70 | 51.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
