Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231020C00012000 | 2023-09-22 3:53PM EDT | 12.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 7 | 18 | 86.33% |
| SPR231020C00013000 | 2023-09-22 9:40AM EDT | 13.00 | 2.40 | 2.35 | 2.50 | 0.00 | - | 1 | 8 | 76.17% |
| SPR231020C00014000 | 2023-09-21 3:59PM EDT | 14.00 | 1.56 | 1.60 | 1.70 | 0.00 | - | 12 | 15 | 68.85% |
| SPR231020C00015000 | 2023-09-25 2:21PM EDT | 15.00 | 1.09 | 1.00 | 1.10 | -0.01 | -0.91% | 15 | 607 | 65.43% |
| SPR231020C00016000 | 2023-09-25 3:59PM EDT | 16.00 | 0.64 | 0.55 | 0.65 | -0.06 | -8.57% | 230 | 263 | 62.11% |
| SPR231020C00017000 | 2023-09-25 9:48AM EDT | 17.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 20 | 1,028 | 62.89% |
| SPR231020C00018000 | 2023-09-25 2:57PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 957 | 61.33% |
| SPR231020C00019000 | 2023-09-25 3:59PM EDT | 19.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 1 | 900 | 58.98% |
| SPR231020C00020000 | 2023-09-25 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 1,790 | 68.75% |
| SPR231020C00021000 | 2023-09-22 2:22PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 1,249 | 77.34% |
| SPR231020C00022000 | 2023-09-22 11:29AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,385 | 71.09% |
| SPR231020C00023000 | 2023-09-25 10:24AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 3,463 | 77.34% |
| SPR231020C00024000 | 2023-09-20 11:11AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,021 | 83.59% |
| SPR231020C00025000 | 2023-09-19 10:07AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 1,120 | 89.84% |
| SPR231020C00026000 | 2023-09-25 3:13PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 17 | 775 | 95.31% |
| SPR231020C00027000 | 2023-09-22 11:12AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,001 | 111.72% |
| SPR231020C00028000 | 2023-09-13 9:51AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 473 | 106.25% |
| SPR231020C00029000 | 2023-09-01 11:00AM EDT | 29.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 520 | 110.94% |
| SPR231020C00030000 | 2023-09-01 2:20PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 4,453 | 127.34% |
| SPR231020C00031000 | 2023-08-24 3:38PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 50.00% |
| SPR231020C00032000 | 2023-09-13 1:52PM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,171 | 137.50% |
| SPR231020C00033000 | 2023-08-14 1:35PM EDT | 33.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 128.91% |
| SPR231020C00034000 | 2023-09-11 3:04PM EDT | 34.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2,195 | 146.09% |
| SPR231020C00035000 | 2023-09-25 3:10PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 202 | 150.00% |
| SPR231020C00036000 | 2023-09-18 1:16PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 294 | 153.91% |
| SPR231020C00037000 | 2023-07-07 10:25AM EDT | 37.00 | 0.79 | 0.00 | 0.15 | 0.00 | - | 10 | 114 | 167.58% |
| SPR231020C00038000 | 2023-08-30 3:17PM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 102 | 161.72% |
| SPR231020C00039000 | 2023-07-24 9:58AM EDT | 39.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 827 | 165.63% |
| SPR231020C00040000 | 2023-08-15 9:35AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| SPR231020C00041000 | 2023-09-21 2:36PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 171.88% |
| SPR231020C00042000 | 2023-08-25 2:31PM EDT | 42.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 175.00% |
| SPR231020C00044000 | 2023-07-28 12:10PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 167.19% |
| SPR231020C00045000 | 2023-06-29 10:55AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 205 | 211.33% |
| SPR231020C00046000 | 2023-06-13 12:00PM EDT | 46.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | - | 1 | 269.14% |
| SPR231020C00050000 | 2023-04-26 1:50PM EDT | 50.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 32 | 31 | 210.16% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231020P00010000 | 2023-09-14 1:34PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 90.63% |
| SPR231020P00011000 | 2023-09-21 3:54PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 78.91% |
| SPR231020P00012000 | 2023-09-25 9:31AM EDT | 12.00 | 0.20 | 0.10 | 0.15 | +0.09 | +81.82% | 3 | 203 | 69.53% |
| SPR231020P00013000 | 2023-09-25 12:08PM EDT | 13.00 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 1 | 175 | 66.80% |
| SPR231020P00014000 | 2023-09-25 10:24AM EDT | 14.00 | 0.54 | 0.45 | 0.55 | +0.04 | +8.00% | 11 | 272 | 61.52% |
| SPR231020P00015000 | 2023-09-25 3:02PM EDT | 15.00 | 0.95 | 0.85 | 0.95 | +0.01 | +1.06% | 113 | 881 | 58.98% |
| SPR231020P00016000 | 2023-09-25 9:42AM EDT | 16.00 | 1.57 | 1.45 | 1.55 | +0.14 | +9.79% | 3 | 1,139 | 58.69% |
| SPR231020P00017000 | 2023-09-25 11:20AM EDT | 17.00 | 2.24 | 2.15 | 2.30 | -0.01 | -0.44% | 10 | 1,342 | 56.84% |
| SPR231020P00018000 | 2023-09-22 3:35PM EDT | 18.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 5 | 1,500 | 58.59% |
| SPR231020P00019000 | 2023-09-25 3:56PM EDT | 19.00 | 4.00 | 3.90 | 4.10 | +0.35 | +9.59% | 2 | 869 | 54.30% |
| SPR231020P00020000 | 2023-09-22 12:42PM EDT | 20.00 | 4.74 | 4.80 | 5.10 | 0.00 | - | 15 | 1,255 | 80.66% |
| SPR231020P00021000 | 2023-09-20 11:09AM EDT | 21.00 | 5.70 | 5.80 | 6.30 | 0.00 | - | 2 | 1,050 | 82.42% |
| SPR231020P00022000 | 2023-09-22 12:59PM EDT | 22.00 | 6.70 | 6.80 | 7.30 | 0.00 | - | 10 | 344 | 90.63% |
| SPR231020P00023000 | 2023-09-19 12:58PM EDT | 23.00 | 7.52 | 7.80 | 8.30 | 0.00 | - | 1 | 174 | 98.44% |
| SPR231020P00024000 | 2023-09-15 9:30AM EDT | 24.00 | 7.83 | 8.70 | 9.30 | 0.00 | - | 3 | 8 | 93.75% |
| SPR231020P00025000 | 2023-09-25 1:27PM EDT | 25.00 | 9.70 | 9.80 | 10.30 | -0.19 | -1.92% | 5 | 191 | 112.89% |
| SPR231020P00026000 | 2023-09-19 12:49PM EDT | 26.00 | 10.52 | 10.70 | 11.30 | 0.00 | - | 1 | 12 | 106.25% |
| SPR231020P00027000 | 2023-09-08 11:26AM EDT | 27.00 | 8.68 | 11.70 | 12.30 | 0.00 | - | 4 | 8 | 111.72% |
| SPR231020P00028000 | 2023-09-15 12:47PM EDT | 28.00 | 11.25 | 12.80 | 13.30 | 0.00 | - | 1 | 1 | 132.03% |
| SPR231020P00029000 | 2023-08-03 11:45AM EDT | 29.00 | 7.50 | 7.20 | 7.90 | 0.00 | - | 5 | 176 | 0.00% |
| SPR231020P00030000 | 2023-09-07 2:57PM EDT | 30.00 | 10.50 | 14.70 | 15.40 | 0.00 | - | 46 | 0 | 142.97% |
| SPR231020P00031000 | 2023-09-15 12:46PM EDT | 31.00 | 14.23 | 15.70 | 16.30 | 0.00 | - | 1 | 8 | 132.81% |
| SPR231020P00032000 | 2023-08-17 2:30PM EDT | 32.00 | 10.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00033000 | 2023-08-16 10:00AM EDT | 33.00 | 11.40 | 16.40 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00034000 | 2023-08-01 2:33PM EDT | 34.00 | 3.90 | 12.20 | 13.30 | 0.00 | - | 6 | 1 | 0.00% |
| SPR231020P00035000 | 2023-07-05 11:27AM EDT | 35.00 | 6.00 | 11.80 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00036000 | 2023-04-14 9:57AM EDT | 36.00 | 7.92 | 12.20 | 12.90 | 0.00 | - | - | 5 | 0.00% |
| SPR231020P00037000 | 2023-07-12 9:49AM EDT | 37.00 | 7.60 | 13.60 | 13.80 | 0.00 | - | 1 | 32 | 0.00% |
| SPR231020P00038000 | 2023-09-08 10:42AM EDT | 38.00 | 19.17 | 22.60 | 23.30 | 0.00 | - | 1 | 3 | 50.00% |
| SPR231020P00039000 | 2023-04-12 3:37PM EDT | 39.00 | 6.30 | 15.00 | 15.90 | 0.00 | - | - | 0 | 0.00% |
| SPR231020P00040000 | 2023-06-12 2:43PM EDT | 40.00 | 9.10 | 10.80 | 11.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPR231020P00043000 | 2023-08-09 10:02AM EDT | 43.00 | 19.97 | 24.30 | 24.60 | 0.00 | - | - | 0 | 0.00% |
| SPR231020P00050000 | 2023-07-21 3:56PM EDT | 50.00 | 21.10 | 27.20 | 29.80 | 0.00 | - | 17 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
