Singapore markets open in 53 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,080.03 +676.61 (+1.16%) CMC Crypto 200
1,274.71 +3.96 (+0.31%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 2024-04-01 10:30AM EDT | 20.00 | 15.90 | 10.30 | 14.20 | 0.00 | - | - | 1 | 352.73% |
| SPR240510C00030000 | 2024-04-22 1:11PM EDT | 30.00 | 3.65 | 1.55 | 5.10 | 0.00 | - | - | 1 | 69.34% |
| SPR240510C00031000 | 2024-05-01 2:50PM EDT | 31.00 | 2.19 | 0.60 | 4.50 | 0.00 | - | 1 | 11 | 68.65% |
| SPR240510C00032500 | 2024-05-02 12:28PM EDT | 32.50 | 1.43 | 1.10 | 1.55 | +0.53 | +58.89% | 15 | 10 | 54.00% |
| SPR240510C00033000 | 2024-05-02 10:06AM EDT | 33.00 | 1.00 | 0.45 | 1.75 | +0.20 | +25.00% | 8 | 40 | 55.96% |
| SPR240510C00033500 | 2024-05-02 2:59PM EDT | 33.50 | 0.55 | 0.60 | 1.00 | +0.05 | +10.00% | 3 | 4 | 52.05% |
| SPR240510C00034000 | 2024-05-02 12:17PM EDT | 34.00 | 0.75 | 0.00 | 1.05 | +0.35 | +87.50% | 6 | 78 | 75.29% |
| SPR240510C00035000 | 2024-05-02 10:26AM EDT | 35.00 | 0.50 | 0.05 | 0.75 | +0.10 | +25.00% | 62 | 23 | 55.96% |
| SPR240510C00036000 | 2024-04-24 2:59PM EDT | 36.00 | 0.20 | 0.00 | 0.80 | +0.05 | +33.33% | 1 | 16 | 69.73% |
| SPR240510C00037000 | 2024-05-02 2:14PM EDT | 37.00 | 0.05 | 0.00 | 0.70 | -1.37 | -96.48% | 1 | 1 | 78.32% |
| SPR240510C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 152.05% |
| SPR240510C00040000 | 2024-04-29 9:56AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 163.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 2024-04-30 3:13PM EDT | 28.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 168.36% |
| SPR240510P00030000 | 2024-05-02 1:35PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | -0.25 | -45.45% | 14 | 1,457 | 54.88% |
| SPR240510P00032000 | 2024-04-30 11:30AM EDT | 32.00 | 1.07 | 0.00 | 1.35 | 0.00 | - | 2 | 147 | 57.91% |
| SPR240510P00032500 | 2024-05-01 11:09AM EDT | 32.50 | 1.30 | 0.20 | 1.40 | 0.00 | - | 1 | 1 | 53.71% |
| SPR240510P00034000 | 2024-04-18 10:26AM EDT | 34.00 | 3.20 | 0.80 | 2.35 | 0.00 | - | - | 1 | 51.07% |
| SPR240510P00041000 | 2024-04-04 11:49AM EDT | 41.00 | 6.80 | 5.90 | 10.10 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.