Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215C00009000 | 2023-11-22 3:04PM EST | 9.00 | 16.70 | 15.50 | 19.50 | 0.00 | - | - | 5 | 187.50% |
| SPR231215C00012000 | 2023-11-22 1:17PM EST | 12.00 | 13.80 | 14.40 | 14.60 | 0.00 | - | - | 1 | 140.63% |
| SPR231215C00018000 | 2023-11-17 3:56PM EST | 18.00 | 6.85 | 8.50 | 8.70 | 0.00 | - | 1 | 12 | 106.25% |
| SPR231215C00019000 | 2023-11-08 11:50AM EST | 19.00 | 3.90 | 7.50 | 7.70 | 0.00 | - | 4 | 4 | 93.75% |
| SPR231215C00020000 | 2023-11-27 1:33PM EST | 20.00 | 6.05 | 6.40 | 6.60 | 0.00 | - | 2 | 41 | 54.69% |
| SPR231215C00021000 | 2023-11-22 3:09PM EST | 21.00 | 4.90 | 5.50 | 5.60 | 0.00 | - | 1 | 319 | 61.72% |
| SPR231215C00022000 | 2023-11-17 3:56PM EST | 22.00 | 3.10 | 4.50 | 4.70 | 0.00 | - | 9 | 126 | 58.79% |
| SPR231215C00023000 | 2023-11-27 3:40PM EST | 23.00 | 3.24 | 3.50 | 3.70 | 0.00 | - | 14 | 1,645 | 57.23% |
| SPR231215C00024000 | 2023-11-24 12:13PM EST | 24.00 | 2.35 | 2.70 | 2.80 | 0.00 | - | 3 | 3,589 | 51.56% |
| SPR231215C00025000 | 2023-11-28 11:46AM EST | 25.00 | 2.06 | 1.85 | 2.00 | +0.56 | +37.33% | 10 | 1,716 | 48.15% |
| SPR231215C00026000 | 2023-11-28 11:47AM EST | 26.00 | 1.35 | 1.25 | 1.30 | +0.30 | +28.57% | 340 | 1,799 | 44.63% |
| SPR231215C00027000 | 2023-11-28 11:48AM EST | 27.00 | 0.90 | 0.75 | 0.80 | +0.25 | +38.46% | 136 | 1,139 | 43.70% |
| SPR231215C00028000 | 2023-11-28 11:13AM EST | 28.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 5 | 1,403 | 45.31% |
| SPR231215C00029000 | 2023-11-27 10:40AM EST | 29.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 619 | 46.48% |
| SPR231215C00030000 | 2023-11-28 10:28AM EST | 30.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 13 | 112 | 45.51% |
| SPR231215C00031000 | 2023-11-27 11:49AM EST | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 48.63% |
| SPR231215C00032000 | 2023-11-15 12:30PM EST | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 86 | 119.43% |
| SPR231215C00033000 | 2023-11-13 9:30AM EST | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 10 | 129.10% |
| SPR231215C00034000 | 2023-11-22 11:16AM EST | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 53.91% |
| SPR231215C00035000 | 2023-11-07 10:45AM EST | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 146.88% |
| SPR231215C00040000 | 2023-11-22 3:41PM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231215P00015000 | 2023-10-31 9:04AM EST | 15.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 65 | 116.41% |
| SPR231215P00016000 | 2023-11-08 11:29AM EST | 16.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 104.69% |
| SPR231215P00017000 | 2023-11-17 1:58PM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 103.91% |
| SPR231215P00018000 | 2023-11-17 3:44PM EST | 18.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,563 | 92.19% |
| SPR231215P00019000 | 2023-11-20 9:57AM EST | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 651 | 87.11% |
| SPR231215P00020000 | 2023-11-28 10:47AM EST | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,000 | 80.08% |
| SPR231215P00021000 | 2023-11-28 10:20AM EST | 21.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 1 | 842 | 75.59% |
| SPR231215P00022000 | 2023-11-28 11:58AM EST | 22.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 6 | 611 | 53.91% |
| SPR231215P00023000 | 2023-11-27 3:48PM EST | 23.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 138 | 918 | 51.76% |
| SPR231215P00024000 | 2023-11-27 1:04PM EST | 24.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 17 | 283 | 47.46% |
| SPR231215P00025000 | 2023-11-28 10:37AM EST | 25.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 61 | 371 | 45.12% |
| SPR231215P00026000 | 2023-11-28 12:19PM EST | 26.00 | 0.69 | 0.70 | 0.75 | -0.26 | -27.37% | 2 | 84 | 41.99% |
| SPR231215P00027000 | 2023-11-28 10:40AM EST | 27.00 | 1.35 | 1.20 | 1.25 | -0.48 | -26.23% | 5 | 55 | 41.11% |
| SPR231215P00028000 | 2023-11-28 10:22AM EST | 28.00 | 2.20 | 1.85 | 2.00 | -1.33 | -37.68% | 2 | 47 | 44.82% |
| SPR231215P00030000 | 2023-11-20 1:28PM EST | 30.00 | 4.30 | 3.50 | 3.60 | 0.00 | - | 43 | 43 | 39.84% |
| SPR231215P00031000 | 2023-11-27 11:45AM EST | 31.00 | 5.15 | 4.40 | 4.60 | 0.00 | - | 10 | 11 | 47.46% |
| SPR231215P00032000 | 2023-10-26 2:55PM EST | 32.00 | 10.60 | 5.80 | 6.00 | 0.00 | - | - | 0 | 80.66% |
| SPR231215P00035000 | 2023-11-15 3:16PM EST | 35.00 | 9.60 | 8.40 | 8.60 | 0.00 | - | - | 0 | 73.63% |
© 2023 Yahoo. All rights reserved.