Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 91.80% |
| SPR250117C00013000 | 2024-02-05 2:07PM EDT | 13.00 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 61 | 127.30% |
| SPR250117C00015000 | 2024-03-26 1:24PM EDT | 15.00 | 20.99 | 17.50 | 21.50 | 0.00 | - | 1 | 97 | 83.15% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 82.18% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 12.80 | 16.50 | 0.00 | - | 14 | 625 | 61.23% |
| SPR250117C00023000 | 2024-04-16 12:38PM EDT | 23.00 | 12.10 | 10.60 | 12.40 | 0.00 | - | 5 | 757 | 59.74% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 11.03 | 9.20 | 11.60 | 0.00 | - | 50 | 3,238 | 51.05% |
| SPR250117C00027000 | 2024-04-15 3:28PM EDT | 27.00 | 8.40 | 8.20 | 9.00 | 0.00 | - | 8 | 2,304 | 49.63% |
| SPR250117C00030000 | 2024-04-18 10:59AM EDT | 30.00 | 6.60 | 6.00 | 6.60 | +0.30 | +4.76% | 13 | 1,014 | 42.75% |
| SPR250117C00032000 | 2024-04-16 10:07AM EDT | 32.00 | 4.75 | 4.70 | 5.40 | 0.00 | - | 1 | 746 | 41.09% |
| SPR250117C00035000 | 2024-04-16 3:14PM EDT | 35.00 | 3.50 | 2.95 | 3.60 | 0.00 | - | 19 | 1,166 | 36.65% |
| SPR250117C00037000 | 2024-04-18 1:17PM EDT | 37.00 | 2.59 | 2.40 | 2.60 | +0.04 | +1.57% | 19 | 739 | 34.01% |
| SPR250117C00040000 | 2024-04-12 1:21PM EDT | 40.00 | 1.90 | 0.70 | 1.90 | 0.00 | - | 34 | 2,421 | 34.99% |
| SPR250117C00042000 | 2024-04-05 1:12PM EDT | 42.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 549 | 32.48% |
| SPR250117C00045000 | 2024-04-09 12:52PM EDT | 45.00 | 0.70 | 0.30 | 1.95 | 0.00 | - | 10 | 587 | 45.12% |
| SPR250117C00050000 | 2024-03-12 1:08PM EDT | 50.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 18 | 619 | 35.25% |
| SPR250117C00055000 | 2024-04-17 1:11PM EDT | 55.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 5 | 513 | 38.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 29 | 587 | 73.44% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 154 | 1,752 | 70.41% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 852 | 5,117 | 59.86% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 4,657 | 52.83% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 20.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 47.90% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.15 | 0.90 | 0.00 | - | 2 | 1,398 | 43.95% |
| SPR250117P00025000 | 2024-03-28 3:51PM EDT | 25.00 | 0.55 | 0.50 | 1.05 | 0.00 | - | 25 | 963 | 39.06% |
| SPR250117P00027000 | 2024-04-12 2:30PM EDT | 27.00 | 1.40 | 0.60 | 1.35 | 0.00 | - | 250 | 856 | 35.84% |
| SPR250117P00030000 | 2024-04-03 9:32AM EDT | 30.00 | 1.50 | 1.25 | 2.40 | 0.00 | - | 1 | 1,664 | 35.57% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 32.00 | 2.40 | 1.90 | 2.85 | 0.00 | - | 55 | 173 | 31.28% |
| SPR250117P00035000 | 2024-04-16 2:00PM EDT | 35.00 | 3.80 | 2.60 | 4.00 | 0.00 | - | 78 | 1,409 | 26.83% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 1 | 194 | 24.71% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 5.70 | 8.00 | 0.00 | - | 5 | 236 | 30.74% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 19.51% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 83.20% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 75.17% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.