Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116C00003000 | 2024-06-21 9:30AM EDT | 3.00 | 30.01 | 31.50 | 34.50 | 0.00 | - | 25 | 123 | 138.87% |
| SPR260116C00005000 | 2023-11-28 4:56PM EDT | 5.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPR260116C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 24.56 | 18.50 | 23.30 | 0.00 | - | 25 | 67 | 0.00% |
| SPR260116C00013000 | 2024-05-20 2:10PM EDT | 13.00 | 19.00 | 16.40 | 21.00 | 0.00 | - | 100 | 97 | 0.00% |
| SPR260116C00015000 | 2024-07-03 11:49AM EDT | 15.00 | 19.90 | 20.70 | 24.00 | 0.00 | - | 1 | 96 | 74.41% |
| SPR260116C00017000 | 2024-04-25 11:09AM EDT | 17.00 | 15.30 | 12.60 | 17.50 | 0.00 | - | 1 | 60 | 0.00% |
| SPR260116C00020000 | 2024-07-18 9:47AM EDT | 20.00 | 18.10 | 16.00 | 20.00 | 0.00 | - | 1 | 36 | 61.55% |
| SPR260116C00022000 | 2024-07-01 9:44AM EDT | 22.00 | 14.50 | 14.60 | 18.00 | 0.00 | - | 98 | 107 | 57.23% |
| SPR260116C00025000 | 2024-07-16 11:03AM EDT | 25.00 | 12.71 | 12.10 | 15.50 | 0.00 | - | 1 | 71 | 51.27% |
| SPR260116C00027000 | 2024-07-17 2:43PM EDT | 27.00 | 11.70 | 9.10 | 14.00 | 0.00 | - | 5 | 286 | 61.63% |
| SPR260116C00030000 | 2024-07-23 11:46AM EDT | 30.00 | 9.20 | 7.00 | 12.00 | 0.00 | - | 4 | 593 | 57.52% |
| SPR260116C00032000 | 2024-07-22 2:46PM EDT | 32.00 | 7.00 | 5.50 | 10.50 | 0.00 | - | 5 | 41 | 53.46% |
| SPR260116C00035000 | 2024-07-16 11:04AM EDT | 35.00 | 5.73 | 3.50 | 8.50 | 0.00 | - | 9 | 189 | 48.69% |
| SPR260116C00037000 | 2024-07-25 2:58PM EDT | 37.00 | 6.00 | 2.60 | 7.30 | 0.00 | - | 6 | 659 | 46.03% |
| SPR260116C00040000 | 2024-07-25 2:15PM EDT | 40.00 | 4.00 | 2.45 | 4.20 | 0.00 | - | 2 | 2,143 | 33.91% |
| SPR260116C00045000 | 2024-07-23 9:37AM EDT | 45.00 | 2.00 | 0.00 | 2.40 | 0.00 | - | 1 | 634 | 30.86% |
| SPR260116C00050000 | 2024-07-24 1:42PM EDT | 50.00 | 1.11 | 0.45 | 1.80 | 0.00 | - | 5 | 89 | 32.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116P00008000 | 2024-03-04 11:25AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4,333 | 63.48% |
| SPR260116P00010000 | 2024-03-20 11:04AM EDT | 10.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 2 | 13,832 | 115.04% |
| SPR260116P00013000 | 2024-07-23 9:45AM EDT | 13.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 195 | 47.66% |
| SPR260116P00015000 | 2024-07-23 3:42PM EDT | 15.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 2 | 281 | 49.37% |
| SPR260116P00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 56.18% |
| SPR260116P00020000 | 2024-07-24 9:49AM EDT | 20.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 1 | 510 | 43.99% |
| SPR260116P00022000 | 2024-07-16 10:40AM EDT | 22.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 2 | 223 | 40.80% |
| SPR260116P00025000 | 2024-07-23 9:57AM EDT | 25.00 | 0.93 | 0.00 | 1.30 | 0.00 | - | 2 | 198 | 33.72% |
| SPR260116P00027000 | 2024-07-18 9:48AM EDT | 27.00 | 1.11 | 0.00 | 2.00 | 0.00 | - | 1 | 79 | 34.77% |
| SPR260116P00030000 | 2024-07-12 3:12PM EDT | 30.00 | 1.90 | 0.10 | 2.00 | 0.00 | - | 10 | 212 | 26.70% |
| SPR260116P00032000 | 2024-06-25 3:24PM EDT | 32.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 40.97% |
| SPR260116P00035000 | 2024-06-28 1:50PM EDT | 35.00 | 3.90 | 1.00 | 6.00 | 0.00 | - | 1 | 53 | 37.05% |
| SPR260116P00037000 | 2024-07-12 11:35AM EDT | 37.00 | 4.00 | 2.40 | 6.30 | 0.00 | - | 5 | 172 | 31.80% |
| SPR260116P00040000 | 2024-07-02 10:37AM EDT | 40.00 | 5.03 | 4.30 | 6.80 | 0.00 | - | 1 | 24 | 23.17% |
| SPR260116P00050000 | 2024-07-02 10:35AM EDT | 50.00 | 14.20 | 12.70 | 17.00 | 0.00 | - | - | 0 | 38.04% |
© 2024 Yahoo. All rights reserved.