Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,646.47 -1,401.76 (-2.03%) CMC Crypto 200
1,466.35 -36.31 (-2.42%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524C00028000 | 2024-05-16 2:50PM EDT | 28.00 | 3.27 | 1.40 | 3.00 | 0.00 | - | - | 1 | 57.81% |
| SPR240524C00028500 | 2024-05-16 12:55PM EDT | 28.50 | 2.00 | 0.90 | 2.55 | -0.92 | -31.51% | 1 | 1 | 55.47% |
| SPR240524C00030000 | 2024-05-22 10:57AM EDT | 30.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 2 | 211 | 53.91% |
| SPR240524C00030500 | 2024-05-23 9:40AM EDT | 30.50 | 0.35 | 0.00 | 0.85 | -0.87 | -71.31% | 1 | 28 | 63.67% |
| SPR240524C00031000 | 2024-05-23 1:02PM EDT | 31.00 | 0.16 | 0.00 | 0.30 | -0.39 | -70.91% | 10 | 52 | 69.34% |
| SPR240524C00031500 | 2024-05-23 2:47PM EDT | 31.50 | 0.09 | 0.00 | 0.50 | -0.33 | -78.57% | 6 | 24 | 79.88% |
| SPR240524C00032000 | 2024-05-22 11:59AM EDT | 32.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 149 | 69.14% |
| SPR240524C00032500 | 2024-05-20 12:47PM EDT | 32.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 12 | 23 | 92.19% |
| SPR240524C00033000 | 2024-05-20 12:58PM EDT | 33.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 127.73% |
| SPR240524C00033500 | 2024-05-06 3:33PM EDT | 33.50 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 157.42% |
| SPR240524C00034000 | 2024-05-14 9:46AM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 98.44% |
| SPR240524C00035000 | 2024-05-20 12:49PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 164 | 142.97% |
| SPR240524C00036000 | 2024-04-24 2:07PM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 219.14% |
| SPR240524C00037000 | 2024-04-15 9:30AM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240524C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240524C00039000 | 2024-04-15 9:30AM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240524C00040000 | 2024-04-04 2:56PM EDT | 40.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 428.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240524P00028000 | 2024-05-20 12:03PM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 61 | 80 | 133.98% |
| SPR240524P00029000 | 2024-05-17 3:07PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 35 | 62.89% |
| SPR240524P00029500 | 2024-05-23 11:15AM EDT | 29.50 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 1 | 13 | 71.88% |
| SPR240524P00030000 | 2024-05-23 2:41PM EDT | 30.00 | 0.11 | 0.00 | 0.60 | -0.30 | -73.17% | 54 | 11 | 77.34% |
| SPR240524P00030500 | 2024-05-23 3:45PM EDT | 30.50 | 0.30 | 0.00 | 0.65 | -0.03 | -9.09% | 717 | 330 | 52.73% |
| SPR240524P00031000 | 2024-05-23 10:52AM EDT | 31.00 | 0.35 | 0.10 | 1.65 | +0.10 | +40.00% | 2 | 2,206 | 132.42% |
| SPR240524P00031500 | 2024-05-20 2:02PM EDT | 31.50 | 0.70 | 0.50 | 2.10 | 0.00 | - | 5 | 6 | 146.88% |
| SPR240524P00032000 | 2024-05-06 2:58PM EDT | 32.00 | 1.00 | 1.05 | 2.60 | 0.00 | - | - | 30 | 165.63% |
| SPR240524P00032500 | 2024-05-09 9:50AM EDT | 32.50 | 1.50 | 1.25 | 2.75 | -0.30 | -16.67% | 25 | 25 | 136.91% |
| SPR240524P00034000 | 2024-04-04 11:08AM EDT | 34.00 | 2.05 | 1.50 | 2.75 | 0.00 | - | 5 | 5 | 0.00% |
| SPR240524P00035000 | 2024-05-15 3:11PM EDT | 35.00 | 3.60 | 3.60 | 5.60 | 0.00 | - | 460 | 23 | 258.59% |
© 2024 Yahoo. All rights reserved.