Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719C00003000 | 2023-12-21 4:46PM EDT | 3.00 | 28.85 | 22.20 | 26.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240719C00005000 | 2023-11-30 1:00PM EDT | 5.00 | 22.60 | 24.60 | 29.30 | 0.00 | - | 1 | 1 | 361.52% |
| SPR240719C00010000 | 2024-02-08 4:22PM EDT | 10.00 | 18.70 | 23.50 | 28.00 | 0.00 | - | 10 | 19 | 301.07% |
| SPR240719C00013000 | 2023-12-21 4:51PM EDT | 13.00 | 19.80 | 13.70 | 15.40 | 0.00 | - | 4 | 51 | 0.00% |
| SPR240719C00015000 | 2024-02-13 4:20PM EDT | 15.00 | 14.85 | 15.70 | 17.30 | 0.00 | - | 10 | 151 | 0.00% |
| SPR240719C00017000 | 2024-01-16 12:08PM EDT | 17.00 | 9.40 | 12.70 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| SPR240719C00018000 | 2024-01-16 11:20AM EDT | 18.00 | 9.08 | 12.70 | 13.10 | 0.00 | - | 4 | 75 | 0.00% |
| SPR240719C00019000 | 2023-12-04 10:30AM EDT | 19.00 | 10.50 | 12.20 | 12.40 | 0.00 | - | - | 9 | 0.00% |
| SPR240719C00020000 | 2024-03-08 1:01PM EDT | 20.00 | 15.00 | 14.40 | 15.70 | 0.00 | - | 5 | 224 | 131.84% |
| SPR240719C00021000 | 2024-03-20 2:59PM EDT | 21.00 | 14.68 | 10.70 | 14.20 | 0.00 | - | 1 | 125 | 74.02% |
| SPR240719C00022000 | 2024-03-28 9:31AM EDT | 22.00 | 14.30 | 10.30 | 12.70 | 0.00 | - | 1 | 140 | 69.82% |
| SPR240719C00023000 | 2024-04-10 12:33PM EDT | 23.00 | 10.60 | 9.30 | 12.30 | 0.00 | - | 6 | 316 | 73.54% |
| SPR240719C00024000 | 2024-04-03 1:07PM EDT | 24.00 | 11.20 | 8.20 | 10.20 | 0.00 | - | 4 | 267 | 77.88% |
| SPR240719C00025000 | 2024-04-03 3:57PM EDT | 25.00 | 9.50 | 7.40 | 8.90 | 0.00 | - | 14 | 753 | 63.77% |
| SPR240719C00026000 | 2024-04-02 1:13PM EDT | 26.00 | 9.50 | 7.20 | 7.80 | 0.00 | - | 5 | 347 | 55.18% |
| SPR240719C00027000 | 2024-04-09 11:41AM EDT | 27.00 | 7.96 | 6.40 | 7.00 | 0.00 | - | 2 | 195 | 53.91% |
| SPR240719C00028000 | 2024-04-18 1:35PM EDT | 28.00 | 6.19 | 5.60 | 6.20 | 0.00 | - | 2 | 414 | 51.95% |
| SPR240719C00029000 | 2024-04-08 11:56AM EDT | 29.00 | 6.70 | 4.90 | 5.40 | 0.00 | - | 1 | 303 | 49.46% |
| SPR240719C00030000 | 2024-04-19 3:49PM EDT | 30.00 | 4.30 | 4.20 | 4.70 | -0.27 | -5.91% | 1 | 1,726 | 48.19% |
| SPR240719C00031000 | 2024-03-28 3:53PM EDT | 31.00 | 6.30 | 3.20 | 4.30 | 0.00 | - | 24 | 316 | 51.10% |
| SPR240719C00032000 | 2024-04-11 10:01AM EDT | 32.00 | 4.10 | 2.95 | 3.40 | 0.00 | - | 51 | 639 | 45.12% |
| SPR240719C00033000 | 2024-04-10 2:57PM EDT | 33.00 | 3.40 | 2.40 | 2.90 | 0.00 | - | 5 | 222 | 44.78% |
| SPR240719C00034000 | 2024-04-10 2:21PM EDT | 34.00 | 2.85 | 1.90 | 2.30 | 0.00 | - | 61 | 139 | 42.11% |
| SPR240719C00035000 | 2024-04-19 3:47PM EDT | 35.00 | 1.75 | 1.45 | 1.85 | -0.60 | -25.53% | 26 | 1,020 | 40.92% |
| SPR240719C00036000 | 2024-04-12 11:25AM EDT | 36.00 | 2.00 | 1.10 | 1.55 | 0.00 | - | 1 | 763 | 41.21% |
| SPR240719C00037000 | 2024-04-19 10:42AM EDT | 37.00 | 1.00 | 0.85 | 1.25 | -0.70 | -41.18% | 40 | 254 | 40.77% |
| SPR240719C00038000 | 2024-04-05 9:52AM EDT | 38.00 | 2.05 | 0.60 | 1.00 | 0.00 | - | 2 | 244 | 40.41% |
| SPR240719C00039000 | 2024-04-19 3:33PM EDT | 39.00 | 1.20 | 0.40 | 0.85 | +0.05 | +4.35% | 6 | 766 | 41.21% |
| SPR240719C00040000 | 2024-04-11 11:15AM EDT | 40.00 | 0.65 | 0.25 | 0.65 | 0.00 | - | 1 | 373 | 40.38% |
| SPR240719C00042000 | 2024-04-10 11:52AM EDT | 42.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 1 | 533 | 48.73% |
| SPR240719C00043000 | 2024-03-20 12:06PM EDT | 43.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 5 | 51.59% |
| SPR240719C00044000 | 2024-04-10 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 53.13% |
| SPR240719C00045000 | 2024-04-19 2:24PM EDT | 45.00 | 0.15 | 0.10 | 0.50 | -0.50 | -76.92% | 3 | 938 | 50.49% |
| SPR240719C00046000 | 2024-03-06 1:59PM EDT | 46.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 69.09% |
| SPR240719C00047000 | 2024-04-15 1:42PM EDT | 47.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 1 | 31 | 41.90% |
| SPR240719C00049000 | 2024-03-25 9:30AM EDT | 49.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 59.57% |
| SPR240719C00050000 | 2024-03-27 9:59AM EDT | 50.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2 | 383 | 61.67% |
| SPR240719C00055000 | 2024-04-17 12:28PM EDT | 55.00 | 0.05 | 0.10 | 0.30 | -0.05 | -50.00% | 1 | 224 | 58.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240719P00005000 | 2023-09-20 12:39PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 197.66% |
| SPR240719P00010000 | 2023-10-19 10:17AM EDT | 10.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 14 | 17 | 126.17% |
| SPR240719P00013000 | 2024-03-18 1:22PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 125.00% |
| SPR240719P00015000 | 2024-04-10 9:53AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 581 | 74.22% |
| SPR240719P00017000 | 2024-04-10 9:53AM EDT | 17.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 62 | 112.01% |
| SPR240719P00018000 | 2024-03-18 1:21PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 2,986 | 86.23% |
| SPR240719P00019000 | 2024-03-01 12:19PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 65.04% |
| SPR240719P00020000 | 2024-04-15 3:52PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 405 | 55.47% |
| SPR240719P00021000 | 2024-02-14 2:56PM EDT | 21.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 10 | 52 | 56.64% |
| SPR240719P00022000 | 2024-04-04 10:56AM EDT | 22.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 292 | 51.66% |
| SPR240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 38 | 55.57% |
| SPR240719P00024000 | 2024-04-01 10:01AM EDT | 24.00 | 0.39 | 0.05 | 0.80 | 0.00 | - | 3 | 103 | 53.22% |
| SPR240719P00025000 | 2024-04-16 1:12PM EDT | 25.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 485 | 41.41% |
| SPR240719P00026000 | 2024-03-18 1:15PM EDT | 26.00 | 0.67 | 0.15 | 1.65 | 0.00 | - | 6 | 76 | 55.96% |
| SPR240719P00027000 | 2024-04-04 10:56AM EDT | 27.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 48 | 39.99% |
| SPR240719P00028000 | 2024-04-01 10:19AM EDT | 28.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 6 | 572 | 40.87% |
| SPR240719P00029000 | 2024-04-18 9:40AM EDT | 29.00 | 0.69 | 0.40 | 1.00 | 0.00 | - | 2 | 1,020 | 40.43% |
| SPR240719P00030000 | 2024-04-04 1:40PM EDT | 30.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 2 | 136 | 39.94% |
| SPR240719P00031000 | 2024-04-08 10:08AM EDT | 31.00 | 1.35 | 1.10 | 1.55 | 0.00 | - | 21 | 34 | 37.65% |
| SPR240719P00032000 | 2024-04-08 11:48AM EDT | 32.00 | 1.58 | 1.45 | 1.95 | 0.00 | - | 8 | 151 | 36.96% |
| SPR240719P00033000 | 2024-04-01 3:20PM EDT | 33.00 | 1.60 | 1.90 | 2.40 | 0.00 | - | 7 | 217 | 36.06% |
| SPR240719P00034000 | 2024-04-10 2:21PM EDT | 34.00 | 2.45 | 2.25 | 3.00 | 0.00 | - | 11 | 48 | 36.48% |
| SPR240719P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 2.61 | 3.10 | 3.60 | 0.00 | - | 30 | 92 | 35.91% |
| SPR240719P00036000 | 2024-04-01 1:32PM EDT | 36.00 | 3.00 | 3.70 | 4.50 | 0.00 | - | 6 | 36 | 39.31% |
| SPR240719P00037000 | 2024-04-02 10:08AM EDT | 37.00 | 2.95 | 4.30 | 5.00 | 0.00 | - | 10 | 982 | 35.21% |
| SPR240719P00038000 | 2024-04-01 1:58PM EDT | 38.00 | 4.10 | 5.20 | 7.50 | 0.00 | - | - | 20 | 64.38% |
| SPR240719P00039000 | 2024-03-25 12:58PM EDT | 39.00 | 5.10 | 5.70 | 8.30 | 0.00 | - | 1 | 1 | 65.33% |
| SPR240719P00040000 | 2024-02-21 12:16PM EDT | 40.00 | 10.90 | 5.70 | 7.40 | 0.00 | - | 5 | 62 | 32.52% |
| SPR240719P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 12.00 | 8.60 | 11.60 | 0.00 | - | 4 | 224 | 54.69% |
| SPR240719P00045000 | 2024-01-08 3:08PM EDT | 45.00 | 15.50 | 14.30 | 18.60 | 0.00 | - | 7 | 3 | 121.07% |
| SPR240719P00047000 | 2023-12-22 12:26PM EDT | 47.00 | 15.40 | 17.00 | 21.00 | 0.00 | - | 58 | 0 | 135.84% |
| SPR240719P00050000 | 2023-12-26 1:47PM EDT | 50.00 | 18.03 | 20.90 | 25.50 | 0.00 | - | - | 0 | 162.94% |
| SPR240719P00055000 | 2023-11-24 10:46AM EDT | 55.00 | 29.20 | 20.90 | 25.40 | 0.00 | - | 1 | 0 | 87.45% |
© 2024 Yahoo. All rights reserved.