Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230421C00020000 | 2022-11-09 3:18PM EDT | 20.00 | 8.59 | 8.90 | 9.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPR230421C00021000 | 2023-01-23 11:48AM EDT | 21.00 | 12.00 | 13.10 | 14.20 | 0.00 | - | 8 | 8 | 292.68% |
| SPR230421C00022000 | 2023-01-13 3:59PM EDT | 22.00 | 13.00 | 12.70 | 13.20 | 0.00 | - | 2 | 3 | 284.67% |
| SPR230421C00023000 | 2022-11-03 2:15PM EDT | 23.00 | 3.60 | 6.40 | 6.80 | 0.00 | - | 68 | 150 | 0.00% |
| SPR230421C00024000 | 2022-11-16 1:47PM EDT | 24.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPR230421C00025000 | 2023-03-17 3:37PM EDT | 25.00 | 5.35 | 5.70 | 6.10 | 0.00 | - | 6 | 126 | 73.83% |
| SPR230421C00026000 | 2023-03-20 11:46AM EDT | 26.00 | 5.35 | 4.70 | 5.30 | 0.00 | - | 1 | 67 | 68.16% |
| SPR230421C00027000 | 2023-03-23 3:24PM EDT | 27.00 | 3.95 | 3.80 | 4.30 | 0.00 | - | 1 | 113 | 59.67% |
| SPR230421C00028000 | 2023-03-21 9:48AM EDT | 28.00 | 4.20 | 3.10 | 3.50 | 0.00 | - | 1 | 194 | 57.72% |
| SPR230421C00029000 | 2023-03-22 9:39AM EDT | 29.00 | 3.68 | 2.55 | 2.70 | 0.00 | - | 2 | 35 | 56.01% |
| SPR230421C00030000 | 2023-03-24 12:01PM EDT | 30.00 | 2.00 | 1.90 | 2.15 | +0.05 | +2.56% | 14 | 1,012 | 54.25% |
| SPR230421C00031000 | 2023-03-23 3:24PM EDT | 31.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 3 | 281 | 53.03% |
| SPR230421C00032000 | 2023-03-24 11:33AM EDT | 32.00 | 0.85 | 0.95 | 1.10 | -0.25 | -22.73% | 5 | 3,094 | 51.47% |
| SPR230421C00033000 | 2023-03-23 3:55PM EDT | 33.00 | 0.57 | 0.65 | 0.80 | -0.23 | -28.75% | 12 | 1,138 | 51.27% |
| SPR230421C00034000 | 2023-03-23 2:28PM EDT | 34.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 5 | 198 | 50.39% |
| SPR230421C00035000 | 2023-03-24 12:16PM EDT | 35.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 1 | 4,759 | 51.07% |
| SPR230421C00036000 | 2023-03-23 9:56AM EDT | 36.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 2,813 | 52.34% |
| SPR230421C00037000 | 2023-03-24 10:53AM EDT | 37.00 | 0.20 | 0.10 | 0.90 | +0.05 | +33.33% | 1 | 238 | 67.87% |
| SPR230421C00038000 | 2023-03-23 12:22PM EDT | 38.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 51 | 181 | 75.98% |
| SPR230421C00039000 | 2023-03-15 1:50PM EDT | 39.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 11 | 73 | 68.26% |
| SPR230421C00040000 | 2023-03-23 1:24PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 152 | 154.69% |
| SPR230421C00041000 | 2023-03-14 12:04PM EDT | 41.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 107 | 160.89% |
| SPR230421C00042000 | 2023-03-21 10:09AM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,391 | 70.31% |
| SPR230421C00043000 | 2023-03-24 10:56AM EDT | 43.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 7 | 130 | 74.22% |
| SPR230421C00044000 | 2023-03-03 1:17PM EDT | 44.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 177.83% |
| SPR230421C00045000 | 2023-03-07 12:43PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 61.33% |
| SPR230421C00050000 | 2023-02-10 3:10PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 91.41% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230421P00015000 | 2022-11-16 4:55PM EDT | 15.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 177.54% |
| SPR230421P00016000 | 2023-03-20 11:11AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 100.00% |
| SPR230421P00017000 | 2023-01-13 2:38PM EDT | 17.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 100 | 120 | 107.81% |
| SPR230421P00018000 | 2022-12-06 3:01PM EDT | 18.00 | 0.82 | 0.10 | 0.70 | 0.00 | - | 5 | 10 | 140.63% |
| SPR230421P00019000 | 2023-03-24 10:22AM EDT | 19.00 | 0.05 | 0.00 | 0.35 | -0.72 | -93.51% | 1 | 65 | 105.66% |
| SPR230421P00020000 | 2023-03-21 2:11PM EDT | 20.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 20 | 31 | 104.10% |
| SPR230421P00021000 | 2023-03-20 2:43PM EDT | 21.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 109 | 211.23% |
| SPR230421P00022000 | 2023-03-20 2:43PM EDT | 22.00 | 0.09 | 0.00 | 2.40 | 0.00 | - | 10 | 29 | 141.11% |
| SPR230421P00023000 | 2023-03-16 11:02AM EDT | 23.00 | 0.32 | 0.05 | 0.85 | 0.00 | - | 3 | 31 | 89.26% |
| SPR230421P00024000 | 2023-03-20 12:37PM EDT | 24.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 91 | 64.45% |
| SPR230421P00025000 | 2023-03-24 10:58AM EDT | 25.00 | 0.35 | 0.20 | 0.40 | -0.10 | -22.22% | 77 | 200 | 60.64% |
| SPR230421P00026000 | 2023-03-24 10:58AM EDT | 26.00 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 111 | 56 | 58.20% |
| SPR230421P00027000 | 2023-03-21 2:23PM EDT | 27.00 | 0.75 | 0.45 | 0.70 | +0.27 | +56.25% | 1 | 234 | 54.98% |
| SPR230421P00028000 | 2023-03-24 12:15PM EDT | 28.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 1,006 | 53.71% |
| SPR230421P00029000 | 2023-03-21 1:34PM EDT | 29.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | 13 | 45 | 51.61% |
| SPR230421P00030000 | 2023-03-23 2:02PM EDT | 30.00 | 1.85 | 1.45 | 1.60 | +0.45 | +32.14% | 5 | 5,036 | 50.10% |
| SPR230421P00031000 | 2023-03-24 11:33AM EDT | 31.00 | 2.23 | 1.90 | 2.05 | +0.23 | +11.50% | 16 | 177 | 49.66% |
| SPR230421P00032000 | 2023-03-23 10:50AM EDT | 32.00 | 1.85 | 2.35 | 2.65 | 0.00 | - | 18 | 227 | 48.73% |
| SPR230421P00033000 | 2023-03-22 10:40AM EDT | 33.00 | 2.30 | 3.10 | 3.30 | 0.00 | - | 15 | 95 | 46.58% |
| SPR230421P00034000 | 2023-03-23 9:31AM EDT | 34.00 | 3.20 | 3.70 | 4.40 | 0.00 | - | 3 | 44 | 58.06% |
| SPR230421P00035000 | 2023-03-22 10:00AM EDT | 35.00 | 3.65 | 4.60 | 5.10 | 0.00 | - | 5 | 42 | 53.71% |
| SPR230421P00036000 | 2023-03-15 12:56PM EDT | 36.00 | 7.09 | 5.30 | 6.20 | 0.00 | - | 24 | 43 | 64.45% |
| SPR230421P00037000 | 2023-03-03 4:32PM EDT | 37.00 | 3.60 | 6.20 | 6.90 | 0.00 | - | 2 | 56 | 55.66% |
| SPR230421P00038000 | 2023-02-24 11:52AM EDT | 38.00 | 4.91 | 7.40 | 8.10 | 0.00 | - | 3 | 28 | 71.68% |
| SPR230421P00039000 | 2023-02-08 11:35AM EDT | 39.00 | 3.90 | 7.40 | 8.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPR230421P00040000 | 2023-03-07 12:58PM EDT | 40.00 | 6.35 | 9.30 | 10.00 | 0.00 | - | 28 | 7 | 76.76% |
| SPR230421P00042000 | 2023-01-18 11:51AM EDT | 42.00 | 9.00 | 6.60 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| SPR230421P00045000 | 2023-03-06 3:11PM EDT | 45.00 | 11.03 | 14.20 | 14.90 | 0.00 | - | 28 | 0 | 91.41% |
| SPR230421P00050000 | 2022-12-01 10:48AM EDT | 50.00 | 23.32 | 20.10 | 20.90 | 0.00 | - | - | 0 | 145.80% |
© 2023 Yahoo. All rights reserved.
