Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230421C00025000 | 2023-03-17 3:37PM EDT | 25.00 | 5.35 | 7.90 | 8.30 | +5.35 | - | - | 126 | 80.86% |
| SPR230421C00026000 | 2023-03-20 11:46AM EDT | 26.00 | 5.35 | 6.80 | 7.30 | +5.35 | - | - | 67 | 67.77% |
| SPR230421C00027000 | 2023-03-28 11:42AM EDT | 27.00 | 5.76 | 5.90 | 6.40 | +5.76 | - | 1 | 113 | 66.11% |
| SPR230421C00028000 | 2023-03-21 9:48AM EDT | 28.00 | 4.20 | 5.10 | 5.50 | +4.20 | - | - | 194 | 65.23% |
| SPR230421C00029000 | 2023-03-22 9:39AM EDT | 29.00 | 3.68 | 4.20 | 4.50 | +3.68 | - | - | 35 | 57.72% |
| SPR230421C00030000 | 2023-03-28 11:42AM EDT | 30.00 | 3.26 | 3.40 | 3.80 | +3.26 | - | 4 | 1,061 | 57.42% |
| SPR230421C00031000 | 2023-03-28 3:01PM EDT | 31.00 | 2.55 | 2.65 | 2.90 | +2.55 | - | 3 | 283 | 52.05% |
| SPR230421C00032000 | 2023-03-28 3:11PM EDT | 32.00 | 1.90 | 2.05 | 2.20 | +1.90 | - | 60 | 3,096 | 50.44% |
| SPR230421C00033000 | 2023-03-28 2:08PM EDT | 33.00 | 1.30 | 1.50 | 1.65 | +1.30 | - | 4 | 1,153 | 51.37% |
| SPR230421C00034000 | 2023-03-28 3:50PM EDT | 34.00 | 1.05 | 1.00 | 1.15 | +1.05 | - | 27 | 216 | 48.78% |
| SPR230421C00035000 | 2023-03-28 3:50PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | +0.70 | - | 94 | 4,761 | 46.29% |
| SPR230421C00036000 | 2023-03-28 3:50PM EDT | 36.00 | 0.45 | 0.40 | 0.55 | +0.45 | - | 10 | 2,814 | 47.71% |
| SPR230421C00037000 | 2023-03-28 2:17PM EDT | 37.00 | 0.25 | 0.25 | 0.35 | +0.25 | - | 21 | 237 | 46.68% |
| SPR230421C00038000 | 2023-03-28 10:09AM EDT | 38.00 | 0.18 | 0.15 | 0.20 | +0.18 | - | 2 | 179 | 45.02% |
| SPR230421C00039000 | 2023-03-28 10:38AM EDT | 39.00 | 0.15 | 0.05 | 0.20 | +0.15 | - | 5 | 73 | 50.59% |
| SPR230421C00040000 | 2023-03-28 2:00PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 2 | 152 | 47.66% |
| SPR230421C00041000 | 2023-03-14 12:04PM EDT | 41.00 | 0.15 | 0.00 | 0.30 | +0.15 | - | - | 107 | 57.03% |
| SPR230421C00042000 | 2023-03-21 10:09AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1,391 | 50.00% |
| SPR230421C00043000 | 2023-03-24 10:56AM EDT | 43.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 123 | 57.81% |
| SPR230421C00044000 | 2023-03-03 1:17PM EDT | 44.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 1 | 67.77% |
| SPR230421C00045000 | 2023-03-07 12:43PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | +0.07 | - | - | 45 | 55.47% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230421P00016000 | 2023-03-20 11:11AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 15 | 121.88% |
| SPR230421P00019000 | 2023-03-24 10:22AM EDT | 19.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 66 | 126.17% |
| SPR230421P00020000 | 2023-03-21 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 31 | 86.72% |
| SPR230421P00021000 | 2023-03-20 2:43PM EDT | 21.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 109 | 106.25% |
| SPR230421P00022000 | 2023-03-20 2:43PM EDT | 22.00 | 0.09 | 0.00 | 0.30 | +0.09 | - | - | 29 | 96.88% |
| SPR230421P00023000 | 2023-03-16 11:02AM EDT | 23.00 | 0.32 | 0.00 | 0.35 | +0.32 | - | - | 31 | 90.82% |
| SPR230421P00024000 | 2023-03-20 12:37PM EDT | 24.00 | 0.25 | 0.00 | 0.50 | +0.25 | - | - | 91 | 89.26% |
| SPR230421P00025000 | 2023-03-27 1:26PM EDT | 25.00 | 0.20 | 0.05 | 0.25 | +0.20 | - | - | 259 | 70.70% |
| SPR230421P00026000 | 2023-03-27 10:26AM EDT | 26.00 | 0.30 | 0.10 | 0.45 | +0.30 | - | - | 143 | 72.85% |
| SPR230421P00027000 | 2023-03-27 9:41AM EDT | 27.00 | 0.52 | 0.10 | 0.30 | +0.52 | - | - | 237 | 58.40% |
| SPR230421P00028000 | 2023-03-28 3:58PM EDT | 28.00 | 0.25 | 0.25 | 0.35 | +0.25 | - | 17 | 1,006 | 56.45% |
| SPR230421P00029000 | 2023-03-24 3:31PM EDT | 29.00 | 1.00 | 0.35 | 0.50 | +1.00 | - | - | 55 | 53.76% |
| SPR230421P00030000 | 2023-03-28 1:12PM EDT | 30.00 | 0.70 | 0.55 | 0.65 | +0.70 | - | 1 | 5,043 | 51.27% |
| SPR230421P00031000 | 2023-03-24 11:33AM EDT | 31.00 | 2.23 | 0.80 | 0.90 | +2.23 | - | - | 191 | 50.88% |
| SPR230421P00032000 | 2023-03-23 10:50AM EDT | 32.00 | 1.85 | 1.10 | 1.25 | +1.85 | - | - | 227 | 49.37% |
| SPR230421P00033000 | 2023-03-22 10:40AM EDT | 33.00 | 2.30 | 1.55 | 1.65 | +2.30 | - | - | 95 | 46.63% |
| SPR230421P00034000 | 2023-03-23 9:31AM EDT | 34.00 | 3.20 | 2.00 | 2.35 | +3.20 | - | - | 44 | 50.00% |
| SPR230421P00035000 | 2023-03-28 3:14PM EDT | 35.00 | 2.97 | 2.70 | 3.00 | +2.97 | - | 2 | 42 | 49.22% |
| SPR230421P00036000 | 2023-03-15 12:56PM EDT | 36.00 | 7.09 | 3.40 | 3.90 | +7.09 | - | - | 43 | 54.64% |
| SPR230421P00037000 | 2023-03-03 4:32PM EDT | 37.00 | 3.60 | 4.20 | 4.50 | +3.60 | - | - | 56 | 46.29% |
| SPR230421P00038000 | 2023-02-24 11:52AM EDT | 38.00 | 4.91 | 4.50 | 5.70 | +4.91 | - | - | 28 | 61.82% |
| SPR230421P00040000 | 2023-03-07 12:58PM EDT | 40.00 | 6.35 | 6.70 | 7.70 | +6.35 | - | - | 7 | 74.51% |
| SPR230421P00045000 | 2023-03-06 3:11PM EDT | 45.00 | 11.03 | 11.20 | 13.30 | +11.03 | - | - | 0 | 67.58% |
© 2023 Yahoo. All rights reserved.
