SPR - Spirit AeroSystems Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | +3.25 | +24.53% | 15 | 35 | 15.00 | 0.10 | 0.00 | - | 2 | 4,017 |
| 14.50 | 0.00 | - | 1 | 1 | 16.00 | 0.08 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17.00 | 0.20 | 0.00 | - | 1 | 9 |
| 11.10 | 0.00 | - | 4 | 15 | 18.00 | 0.17 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 19.00 | 0.05 | 0.00 | - | 10 | 79 |
| 4.89 | 0.00 | - | 10 | 30 | 20.00 | 0.05 | 0.00 | - | 1 | 2,799 |
| 3.70 | 0.00 | - | 3 | 5 | 21.00 | 0.05 | 0.00 | - | 10 | 2,252 |
| 7.40 | 0.00 | - | 60 | 31 | 22.00 | 0.04 | 0.00 | - | 6 | 147 |
| 7.56 | +3.26 | +75.81% | 1 | 32 | 23.00 | 0.05 | 0.00 | - | 1 | 703 |
| 3.80 | 0.00 | - | 2 | 79 | 24.00 | 0.05 | 0.00 | - | 38 | 1,246 |
| 4.90 | 0.00 | - | 5 | 341 | 25.00 | 0.05 | -0.05 | -50.00% | 1 | 1,194 |
| 1.95 | 0.00 | - | 10 | 385 | 26.00 | 0.25 | 0.00 | - | 120 | 1,704 |
| 3.30 | 0.00 | - | 10 | 198 | 27.00 | 0.10 | -0.15 | -60.00% | 21 | 1,087 |
| 3.50 | +1.40 | +66.67% | 19 | 2,771 | 28.00 | 0.15 | -0.21 | -58.33% | 7 | 344 |
| 2.42 | +0.92 | +61.33% | 56 | 1,925 | 29.00 | 0.52 | 0.00 | - | 229 | 186 |
| 1.75 | +0.85 | +94.44% | 16 | 1,389 | 30.00 | 0.40 | -0.53 | -56.99% | 66 | 4,744 |
| 0.93 | +0.38 | +69.09% | 143 | 954 | 31.00 | 1.25 | -5.95 | -82.64% | 2 | 170 |
| 0.65 | +0.45 | +225.00% | 28 | 625 | 32.00 | 1.74 | -1.21 | -41.02% | 10 | 23 |
| 0.20 | -0.08 | -28.57% | 3,463 | 1,190 | 33.00 | 8.92 | 0.00 | - | 7 | 6 |
| 0.18 | +0.08 | +80.00% | 26 | 69 | 34.00 | 4.33 | 0.00 | - | 7 | 1 |
| 0.10 | 0.00 | - | 5 | 596 | 35.00 | 8.00 | 0.00 | - | 3 | 0 |
| 0.10 | +0.07 | +233.33% | 1,001 | 2,062 | 36.00 | 6.20 | 0.00 | - | 111 | 7 |
| 0.05 | 0.00 | - | 56 | 97 | 37.00 | 7.63 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 1 | 98 | 38.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 98 | 39.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 1,778 | 40.00 | 8.60 | 0.00 | - | 2 | 0 |
| 1.08 | 0.00 | - | 1 | 1 | 41.00 | 12.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,501 | 1,461 | 42.00 | 6.40 | 0.00 | - | - | 25 |
| 1.10 | 0.00 | - | 1 | 1 | 43.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 44.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 503 | 45.00 | 9.70 | 0.00 | - | 5 | 1 |
| 0.44 | 0.00 | - | - | 4 | 49.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 406 | 50.00 | 17.10 | 0.00 | - | 1 | 2 |
| 0.43 | 0.00 | - | 40 | 59 | 55.00 | 13.60 | 0.00 | - | 1 | 133 |
| 1.10 | 0.00 | - | 1 | 70 | 60.00 | 37.40 | 0.00 | - | 7 | 0 |
| 0.15 | 0.00 | - | 6 | 527 | 65.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 10 | 70.00 | 46.10 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 108 | 75.00 | 44.30 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.