Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531C00031000 | 2024-04-25 9:30AM EDT | 31.00 | 1.83 | 2.15 | 3.60 | 0.00 | - | - | 1 | 50.29% |
| SPR240531C00032000 | 2024-05-03 11:37AM EDT | 32.00 | 2.20 | 1.75 | 2.65 | +0.56 | +34.15% | 1 | 16 | 61.18% |
| SPR240531C00033000 | 2024-04-30 9:30AM EDT | 33.00 | 1.65 | 1.05 | 1.65 | 0.00 | - | 1 | 4 | 47.12% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 34.00 | 1.81 | 0.85 | 1.70 | 0.00 | - | 3 | 3 | 60.50% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 35.00 | 1.23 | 0.55 | 1.40 | 0.00 | - | - | 1 | 62.16% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 37.00 | 0.93 | 0.20 | 0.80 | 0.00 | - | - | 14 | 60.25% |
| SPR240531C00038000 | 2024-05-02 10:48AM EDT | 38.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 22 | 54.88% |
| SPR240531C00039000 | 2024-04-17 3:28PM EDT | 39.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | - | 5 | 52.73% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531P00027000 | 2024-04-26 11:24AM EDT | 27.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 93.99% |
| SPR240531P00029000 | 2024-04-17 12:02PM EDT | 29.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 10 | 52.44% |
| SPR240531P00030000 | 2024-05-01 1:08PM EDT | 30.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 10 | 30 | 52.73% |
| SPR240531P00032000 | 2024-04-19 3:34PM EDT | 32.00 | 1.49 | 0.55 | 1.90 | 0.00 | - | 10 | 10 | 66.41% |
| SPR240531P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 1.43 | 1.30 | 2.15 | 0.00 | - | 9 | 0 | 59.18% |
© 2024 Yahoo. All rights reserved.