Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621C00028000 | 2024-03-25 2:55PM EDT | 28.00 | 7.60 | 2.50 | 6.10 | 0.00 | - | 40 | 40 | 72.80% |
| SPR240621C00030000 | 2024-04-24 3:20PM EDT | 30.00 | 3.00 | 2.80 | 4.60 | 0.00 | - | 1 | 49 | 66.41% |
| SPR240621C00031000 | 2024-04-26 11:56AM EDT | 31.00 | 2.55 | 2.40 | 3.40 | -0.30 | -10.53% | 2 | 12 | 52.73% |
| SPR240621C00032000 | 2024-04-26 12:08PM EDT | 32.00 | 2.69 | 1.95 | 2.85 | +0.71 | +35.86% | 4 | 232 | 52.10% |
| SPR240621C00033000 | 2024-04-25 1:49PM EDT | 33.00 | 1.75 | 1.55 | 2.45 | +0.15 | +9.38% | 6 | 143 | 53.27% |
| SPR240621C00034000 | 2024-04-26 10:35AM EDT | 34.00 | 1.20 | 1.45 | 1.80 | -0.15 | -11.11% | 2 | 113 | 48.29% |
| SPR240621C00035000 | 2024-04-25 3:58PM EDT | 35.00 | 1.00 | 1.05 | 1.45 | +0.07 | +7.53% | 1 | 620 | 48.07% |
| SPR240621C00036000 | 2024-04-24 1:24PM EDT | 36.00 | 0.70 | 0.60 | 1.15 | 0.00 | - | 10 | 28 | 47.75% |
| SPR240621C00037000 | 2024-04-25 2:17PM EDT | 37.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 10 | 1,028 | 41.16% |
| SPR240621C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.59 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 47.22% |
| SPR240621C00039000 | 2024-04-25 3:42PM EDT | 39.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 53.03% |
| SPR240621C00040000 | 2024-04-26 1:52PM EDT | 40.00 | 0.30 | 0.30 | 0.40 | +0.15 | +100.00% | 7 | 14 | 46.44% |
| SPR240621C00041000 | 2024-04-19 11:46AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| SPR240621C00042000 | 2024-03-27 11:02AM EDT | 42.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.64% |
| SPR240621C00045000 | 2024-04-09 11:23AM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 62.11% |
| SPR240621C00050000 | 2024-04-05 9:49AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240621P00025000 | 2024-04-23 12:34PM EDT | 25.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 10 | 38 | 53.91% |
| SPR240621P00030000 | 2024-04-26 3:55PM EDT | 30.00 | 1.09 | 0.75 | 1.15 | -0.31 | -22.14% | 1,038 | 34 | 44.97% |
| SPR240621P00031000 | 2024-04-25 11:29AM EDT | 31.00 | 1.80 | 0.70 | 2.30 | 0.00 | - | 79 | 182 | 60.89% |
| SPR240621P00032000 | 2024-04-18 3:50PM EDT | 32.00 | 1.50 | 1.55 | 2.35 | 0.00 | - | 2 | 4 | 51.90% |
| SPR240621P00033000 | 2024-04-17 11:38AM EDT | 33.00 | 1.95 | 1.85 | 3.00 | 0.00 | - | 1 | 32 | 54.10% |
| SPR240621P00034000 | 2024-04-15 12:45PM EDT | 34.00 | 2.35 | 2.55 | 4.80 | 0.00 | - | 14 | 69 | 55.62% |
| SPR240621P00035000 | 2024-04-26 10:21AM EDT | 35.00 | 4.00 | 3.20 | 5.50 | +0.10 | +2.56% | 735 | 1,480 | 56.10% |
| SPR240621P00036000 | 2024-04-18 1:24PM EDT | 36.00 | 3.22 | 3.90 | 4.50 | 0.00 | - | 2 | 14 | 44.19% |
| SPR240621P00037000 | 2024-04-08 1:00PM EDT | 37.00 | 3.90 | 4.40 | 5.20 | 0.00 | - | 1 | 21 | 42.24% |
© 2024 Yahoo. All rights reserved.