Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,768.92 +425.88 (+0.74%) CMC Crypto 200
1,247.74 -23.00 (-1.81%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00018000 | 2024-04-10 11:21AM EDT | 18.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR240517C00019000 | 2024-03-12 10:17AM EDT | 19.00 | 14.50 | 13.00 | 17.10 | 0.00 | - | 2 | 1 | 319.43% |
| SPR240517C00020000 | 2024-04-24 1:46PM EDT | 20.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPR240517C00021000 | 2024-01-31 12:20PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 178 | 0.00% |
| SPR240517C00022000 | 2024-03-01 11:22AM EDT | 22.00 | 7.40 | 13.10 | 16.00 | 0.00 | - | 4 | 155 | 396.09% |
| SPR240517C00023000 | 2024-03-01 11:02AM EDT | 23.00 | 6.30 | 12.20 | 14.50 | 0.00 | - | 2 | 123 | 359.86% |
| SPR240517C00024000 | 2024-04-18 9:36AM EDT | 24.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 25.00 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 161.82% |
| SPR240517C00026000 | 2024-04-12 3:18PM EDT | 26.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240517C00027000 | 2024-04-18 9:30AM EDT | 27.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240517C00028000 | 2024-04-04 10:22AM EDT | 28.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240517C00029000 | 2024-02-29 4:47PM EDT | 29.00 | 2.63 | 6.00 | 8.00 | 0.00 | - | 24 | 39 | 210.65% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 30.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR240517C00031000 | 2024-05-01 10:26AM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR240517C00031500 | 2024-05-01 11:08AM EDT | 31.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPR240517C00032000 | 2024-04-30 12:49PM EDT | 32.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR240517C00032500 | 2024-04-22 11:04AM EDT | 32.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPR240517C00033000 | 2024-05-01 2:33PM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,020 | 0 | 3.13% |
| SPR240517C00033500 | 2024-05-01 3:30PM EDT | 33.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPR240517C00034000 | 2024-04-30 9:34AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPR240517C00034500 | 2024-04-26 10:30AM EDT | 34.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPR240517C00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPR240517C00036000 | 2024-05-01 1:00PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SPR240517C00036500 | 2024-05-01 1:01PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPR240517C00037000 | 2024-04-29 2:22PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPR240517C00038000 | 2024-05-01 3:01PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240517C00038500 | 2024-04-25 10:28AM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPR240517C00039000 | 2024-04-29 1:55PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| SPR240517C00040000 | 2024-04-29 2:22PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPR240517C00041000 | 2024-04-22 11:16AM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPR240517C00042000 | 2024-04-16 11:49AM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240517C00043000 | 2024-04-08 2:45PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPR240517C00044000 | 2024-04-04 11:59AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPR240517C00045000 | 2024-04-24 11:47AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPR240517C00046000 | 2024-04-24 11:49AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPR240517C00048000 | 2024-03-07 4:15PM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00015000 | 2024-02-05 10:30AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240517P00017000 | 2024-02-02 12:39PM EDT | 17.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 292.19% |
| SPR240517P00018000 | 2024-02-06 1:18PM EDT | 18.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 162.89% |
| SPR240517P00019000 | 2024-02-29 1:14PM EDT | 19.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 186.91% |
| SPR240517P00020000 | 2024-02-29 12:11PM EDT | 20.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 46 | 84 | 171.88% |
| SPR240517P00021000 | 2024-02-15 3:19PM EDT | 21.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 154.88% |
| SPR240517P00022000 | 2024-04-24 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPR240517P00023000 | 2024-02-09 11:59AM EDT | 23.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 13 | 63 | 108.98% |
| SPR240517P00024000 | 2024-04-24 3:23PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240517P00025000 | 2024-05-01 1:23PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| SPR240517P00026000 | 2024-04-29 9:48AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPR240517P00027000 | 2024-04-24 11:24AM EDT | 27.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPR240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPR240517P00028500 | 2024-04-22 3:50PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPR240517P00029000 | 2024-04-24 3:30PM EDT | 29.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPR240517P00029500 | 2024-05-01 10:52AM EDT | 29.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPR240517P00030000 | 2024-05-01 3:15PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 6.25% |
| SPR240517P00030500 | 2024-05-01 12:13PM EDT | 30.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPR240517P00031000 | 2024-05-01 2:41PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 6.25% |
| SPR240517P00031500 | 2024-04-29 12:48PM EDT | 31.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPR240517P00032000 | 2024-05-01 3:19PM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPR240517P00032500 | 2024-04-24 11:18AM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPR240517P00033000 | 2024-04-24 12:12PM EDT | 33.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240517P00034000 | 2024-04-23 10:41AM EDT | 34.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 35.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR240517P00036000 | 2024-04-24 2:09PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 37.00 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 0.00% |
| SPR240517P00038000 | 2024-02-08 12:08PM EDT | 38.00 | 9.60 | 3.10 | 4.10 | 0.00 | - | - | 74 | 0.00% |
| SPR240517P00039000 | 2024-02-08 12:44PM EDT | 39.00 | 10.30 | 3.70 | 4.80 | 0.00 | - | - | 92 | 0.00% |
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.