Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00015000 | 2023-02-07 4:28PM EDT | 15.00 | 25.25 | 17.80 | 22.00 | 0.00 | - | 1 | 4 | 92.09% |
| SPR250117C00020000 | 2023-01-04 12:38PM EDT | 20.00 | 18.00 | 17.50 | 18.50 | 0.00 | - | 5 | 8 | 94.70% |
| SPR250117C00023000 | 2023-01-04 11:26AM EDT | 23.00 | 16.00 | 16.50 | 18.30 | 0.00 | - | 19 | 19 | 98.93% |
| SPR250117C00025000 | 2023-02-17 2:48PM EDT | 25.00 | 16.70 | 8.50 | 13.50 | 0.00 | - | 1 | 76 | 53.63% |
| SPR250117C00027000 | 2023-03-15 12:56PM EDT | 27.00 | 9.90 | 8.50 | 13.50 | 0.00 | - | 3 | 30 | 59.92% |
| SPR250117C00030000 | 2023-03-15 12:05PM EDT | 30.00 | 9.00 | 7.00 | 12.00 | 0.00 | - | 1 | 181 | 57.48% |
| SPR250117C00032000 | 2023-02-10 12:51PM EDT | 32.00 | 11.62 | 6.60 | 11.40 | 0.00 | - | 1 | 2 | 58.69% |
| SPR250117C00035000 | 2023-02-07 10:31AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 3.13% |
| SPR250117C00037000 | 2023-03-15 9:57AM EDT | 37.00 | 6.00 | 4.50 | 9.00 | 0.00 | - | 2 | 2 | 53.92% |
| SPR250117C00040000 | 2023-03-17 2:04PM EDT | 40.00 | 5.30 | 3.60 | 7.30 | 0.00 | - | 20 | 281 | 50.57% |
| SPR250117C00042000 | 2023-02-02 10:30AM EDT | 42.00 | 7.80 | 4.90 | 9.40 | 0.00 | - | 2 | 5 | 63.57% |
| SPR250117C00045000 | 2023-03-10 10:39AM EDT | 45.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | 1 | 44 | 51.10% |
| SPR250117C00050000 | 2023-03-15 9:53AM EDT | 50.00 | 3.00 | 2.30 | 5.80 | 0.00 | - | 2 | 19 | 53.48% |
| SPR250117C00055000 | 2023-03-23 9:39AM EDT | 55.00 | 2.80 | 0.70 | 3.70 | 0.00 | - | 1 | 2 | 55.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00015000 | 2022-11-22 3:20PM EDT | 15.00 | 2.81 | 1.85 | 3.00 | 0.00 | - | 50 | 150 | 69.53% |
| SPR250117P00018000 | 2023-02-07 10:34AM EDT | 18.00 | 1.52 | 0.00 | 2.35 | 0.00 | - | 8 | 160 | 55.29% |
| SPR250117P00020000 | 2023-02-13 2:26PM EDT | 20.00 | 1.75 | 1.05 | 4.60 | 0.00 | - | 1 | 16 | 52.31% |
| SPR250117P00023000 | 2023-01-10 12:53PM EDT | 23.00 | 3.45 | 2.40 | 5.00 | 0.00 | - | 4 | 5 | 59.22% |
| SPR250117P00025000 | 2023-02-02 12:16PM EDT | 25.00 | 3.83 | 1.40 | 3.70 | 0.00 | - | 3 | 167 | 41.54% |
| SPR250117P00027000 | 2023-03-15 12:32PM EDT | 27.00 | 5.50 | 3.40 | 8.00 | 0.00 | - | 2 | 6 | 64.73% |
| SPR250117P00030000 | 2023-03-15 10:23AM EDT | 30.00 | 7.30 | 5.60 | 9.50 | 0.00 | - | 1 | 14 | 61.98% |
| SPR250117P00032000 | 2023-02-24 1:25PM EDT | 32.00 | 6.30 | 5.80 | 9.60 | 0.00 | - | 15 | 14 | 54.07% |
| SPR250117P00035000 | 2023-03-15 9:52AM EDT | 35.00 | 9.98 | 8.90 | 10.60 | 0.00 | - | 1 | 1,705 | 47.58% |
| SPR250117P00045000 | 2023-02-08 12:02PM EDT | 45.00 | 11.30 | 13.00 | 17.70 | 0.00 | - | - | 1 | 44.04% |
© 2023 Yahoo. All rights reserved.
