Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.48 +40.09 (+0.80%) Dow
38,181.66 +278.37 (+0.73%) Nasdaq
15,824.02 +218.54 (+1.40%) Bitcoin USD
59,285.72 +2,062.51 (+3.60%) CMC Crypto 200
1,273.33 +2.59 (+0.20%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 2.00 | 4.20 | 0.00 | - | 1 | 0 | 91.41% |
| SPR240503C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 1.83 | 1.15 | 3.30 | 0.00 | - | 1 | 3 | 90.82% |
| SPR240503C00031500 | 2024-05-02 9:30AM EDT | 31.50 | 1.81 | 0.75 | 2.75 | +1.16 | +178.46% | 10 | 10 | 79.30% |
| SPR240503C00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.30 | 0.25 | 1.45 | 0.00 | - | 2 | 17 | 87.50% |
| SPR240503C00032500 | 2024-05-02 12:31PM EDT | 32.50 | 0.68 | 0.05 | 1.20 | +0.43 | +172.00% | 204 | 194 | 94.53% |
| SPR240503C00033000 | 2024-05-01 2:57PM EDT | 33.00 | 0.10 | 0.10 | 0.40 | -0.05 | -33.33% | 4 | 7 | 39.65% |
| SPR240503C00033500 | 2024-05-02 11:18AM EDT | 33.50 | 0.05 | 0.05 | 0.80 | -0.15 | -75.00% | 6 | 10 | 64.65% |
| SPR240503C00034000 | 2024-05-01 11:30AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 49.61% |
| SPR240503C00034500 | 2024-04-30 10:27AM EDT | 34.50 | 0.06 | 0.00 | 1.30 | 0.00 | - | 6 | 5 | 125.59% |
| SPR240503C00035000 | 2024-05-02 10:19AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | +0.01 | +7.14% | 1 | 46 | 71.68% |
| SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 1.30 | 0.00 | - | - | 1 | 157.42% |
| SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 65.63% |
| SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 202.34% |
| SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 206.45% |
| SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 194.14% |
| SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 4 | 3 | 232.81% |
| SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 225.00% |
| SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 350.39% |
| SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 314.45% |
| SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 280.08% |
| SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 351.95% |
| SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 430.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 208.20% |
| SPR240503P00030000 | 2024-05-02 10:46AM EDT | 30.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 4 | 158 | 83.59% |
| SPR240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 49 | 207 | 155.86% |
| SPR240503P00031500 | 2024-05-01 11:35AM EDT | 31.50 | 0.13 | 0.00 | 1.20 | 0.00 | - | 42 | 50 | 127.34% |
| SPR240503P00032000 | 2024-05-02 2:48PM EDT | 32.00 | 0.10 | 0.10 | 0.70 | -0.04 | -28.57% | 61 | 691 | 84.57% |
| SPR240503P00032500 | 2024-05-02 12:09PM EDT | 32.50 | 0.08 | 0.00 | 0.30 | -0.17 | -68.00% | 174 | 69 | 53.91% |
| SPR240503P00033000 | 2024-05-02 12:51PM EDT | 33.00 | 0.10 | 0.05 | 0.50 | -0.85 | -89.47% | 13 | 12 | 52.54% |
| SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.15 | 2.20 | 0.00 | - | 2 | 34 | 56.25% |
| SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.05 | 2.80 | 0.00 | - | 3 | 0 | 161.91% |
| SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.05 | 4.30 | 0.00 | - | 5 | 0 | 108.59% |
| SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 3.10 | 5.10 | 0.00 | - | - | 0 | 114.84% |
© 2024 Yahoo. All rights reserved.