Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2023-11-07 1:15PM EST | 10.00 | 15.70 | 18.70 | 21.20 | 0.00 | - | 6 | 48 | 113.28% |
| SPR250117C00013000 | 2023-11-02 11:16AM EST | 13.00 | 13.64 | 14.10 | 16.90 | 0.00 | - | 2 | 46 | 55.66% |
| SPR250117C00015000 | 2023-12-05 12:40PM EST | 15.00 | 14.69 | 14.50 | 15.00 | 0.00 | - | 3 | 105 | 72.19% |
| SPR250117C00018000 | 2023-12-06 11:29AM EST | 18.00 | 12.61 | 12.20 | 12.70 | 0.00 | - | 1 | 289 | 66.36% |
| SPR250117C00020000 | 2023-12-07 1:38PM EST | 20.00 | 11.00 | 11.00 | 11.30 | +0.10 | +0.92% | 1 | 837 | 64.70% |
| SPR250117C00023000 | 2023-12-06 12:35PM EST | 23.00 | 9.21 | 9.00 | 9.30 | 0.00 | - | 10 | 869 | 60.11% |
| SPR250117C00025000 | 2023-12-05 3:27PM EST | 25.00 | 8.03 | 7.90 | 8.20 | 0.00 | - | 5 | 3,058 | 58.59% |
| SPR250117C00027000 | 2023-12-07 2:33PM EST | 27.00 | 6.97 | 6.90 | 7.10 | -0.23 | -3.19% | 3 | 2,206 | 56.79% |
| SPR250117C00030000 | 2023-12-06 2:37PM EST | 30.00 | 5.54 | 5.50 | 5.80 | 0.00 | - | 21 | 875 | 54.76% |
| SPR250117C00032000 | 2023-12-05 2:44PM EST | 32.00 | 4.97 | 4.80 | 5.00 | 0.00 | - | 3 | 234 | 53.85% |
| SPR250117C00035000 | 2023-12-07 11:59AM EST | 35.00 | 3.50 | 3.80 | 4.00 | -0.40 | -10.26% | 50 | 889 | 52.36% |
| SPR250117C00037000 | 2023-12-06 11:55AM EST | 37.00 | 3.42 | 3.20 | 3.50 | 0.00 | - | 2 | 144 | 51.61% |
| SPR250117C00040000 | 2023-12-04 11:13AM EST | 40.00 | 2.60 | 2.60 | 2.75 | 0.00 | - | 3 | 2,042 | 50.83% |
| SPR250117C00042000 | 2023-11-30 10:41AM EST | 42.00 | 2.27 | 2.20 | 2.40 | 0.00 | - | 1 | 75 | 50.39% |
| SPR250117C00045000 | 2023-12-06 11:11AM EST | 45.00 | 1.91 | 1.75 | 2.05 | 0.00 | - | 2 | 72 | 50.51% |
| SPR250117C00050000 | 2023-12-07 9:39AM EST | 50.00 | 1.30 | 1.20 | 1.35 | +0.03 | +2.36% | 2 | 742 | 50.22% |
| SPR250117C00055000 | 2023-12-04 1:42PM EST | 55.00 | 0.88 | 0.80 | 0.95 | 0.00 | - | 1 | 137 | 49.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2023-11-29 2:38PM EST | 5.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 100 | 10,398 | 93.55% |
| SPR250117P00010000 | 2023-11-07 10:12AM EST | 10.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 10 | 559 | 69.43% |
| SPR250117P00013000 | 2023-11-28 11:24AM EST | 13.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 331 | 59.57% |
| SPR250117P00015000 | 2023-12-07 10:03AM EST | 15.00 | 0.91 | 0.85 | 1.00 | -0.01 | -1.09% | 6 | 4,388 | 56.93% |
| SPR250117P00018000 | 2023-11-30 11:21AM EST | 18.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1 | 3,395 | 52.59% |
| SPR250117P00020000 | 2023-12-07 3:06PM EST | 20.00 | 1.95 | 1.90 | 2.05 | -0.11 | -5.34% | 5 | 1,128 | 50.42% |
| SPR250117P00023000 | 2023-12-07 10:03AM EST | 23.00 | 2.87 | 2.85 | 3.00 | -0.43 | -13.03% | 6 | 696 | 48.34% |
| SPR250117P00025000 | 2023-12-01 1:24PM EST | 25.00 | 3.90 | 3.60 | 3.80 | +0.20 | +5.41% | 5 | 930 | 46.80% |
| SPR250117P00027000 | 2023-12-01 11:11AM EST | 27.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 20 | 669 | 45.24% |
| SPR250117P00030000 | 2023-12-07 3:17PM EST | 30.00 | 6.12 | 6.00 | 6.30 | -0.18 | -2.86% | 20 | 359 | 43.34% |
| SPR250117P00032000 | 2023-11-08 9:45AM EST | 32.00 | 11.20 | 7.20 | 7.50 | 0.00 | - | 50 | 60 | 42.09% |
| SPR250117P00035000 | 2023-12-07 11:39AM EST | 35.00 | 9.60 | 9.10 | 9.50 | +0.21 | +2.24% | 4 | 1,227 | 40.32% |
| SPR250117P00040000 | 2023-12-04 10:17AM EST | 40.00 | 13.30 | 12.90 | 13.30 | 0.00 | - | 2 | 2 | 37.48% |
| SPR250117P00042000 | 2023-08-02 10:31AM EST | 42.00 | 15.50 | 18.60 | 22.10 | 0.00 | - | - | 18 | 85.99% |
| SPR250117P00045000 | 2023-02-08 11:02AM EST | 45.00 | 11.30 | 13.00 | 17.70 | 0.00 | - | - | 1 | 36.52% |
| SPR250117P00055000 | 2023-08-24 9:19AM EST | 55.00 | 36.00 | 37.50 | 42.50 | 0.00 | - | 2 | 0 | 160.60% |
© 2023 Yahoo. All rights reserved.