Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPR240510C00031000 | 2024-04-19 3:36PM EDT | 31.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPR240510C00032500 | 2024-04-25 12:45PM EDT | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPR240510C00033000 | 2024-04-26 10:20AM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 3.13% |
| SPR240510C00033500 | 2024-04-29 11:58AM EDT | 33.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPR240510C00034000 | 2024-04-29 1:15PM EDT | 34.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| SPR240510C00035000 | 2024-04-25 3:58PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
| SPR240510C00036000 | 2024-04-24 2:59PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| SPR240510C00037000 | 2024-04-01 3:40PM EDT | 37.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-15 9:30AM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPR240510P00030000 | 2024-04-29 9:50AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 535 | 12.50% |
| SPR240510P00032000 | 2024-04-29 1:45PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 101 | 147 | 3.13% |
| SPR240510P00032500 | 2024-04-29 12:31PM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.