Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.86 +28.07 (+0.55%) Dow
38,713.82 +38.14 (+0.10%) Nasdaq
16,264.85 +108.52 (+0.67%) Bitcoin USD
63,388.56 -977.18 (-1.52%) CMC Crypto 200
1,360.83 +48.20 (+3.67%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531C00031000 | 2024-04-25 9:30AM EDT | 31.00 | 1.83 | 1.40 | 4.50 | 0.00 | - | - | 1 | 54.35% |
| SPR240531C00032000 | 2024-05-03 11:37AM EDT | 32.00 | 2.20 | 1.55 | 3.20 | 0.00 | - | 1 | 17 | 54.79% |
| SPR240531C00033000 | 2024-04-30 9:30AM EDT | 33.00 | 1.65 | 0.95 | 2.35 | 0.00 | - | 1 | 4 | 68.51% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 34.00 | 1.81 | 0.45 | 1.95 | 0.00 | - | 3 | 3 | 69.19% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 35.00 | 1.23 | 0.15 | 1.45 | 0.00 | - | - | 1 | 65.19% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 37.00 | 0.93 | 0.00 | 2.35 | 0.00 | - | - | 14 | 74.17% |
| SPR240531C00038000 | 2024-05-02 10:48AM EDT | 38.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 22 | 79.30% |
| SPR240531C00039000 | 2024-04-17 3:28PM EDT | 39.00 | 0.41 | 0.00 | 2.25 | 0.00 | - | - | 5 | 87.16% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531P00027000 | 2024-04-26 11:24AM EDT | 27.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 82.03% |
| SPR240531P00028000 | 2024-05-01 2:03PM EDT | 28.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 10 | 75.20% |
| SPR240531P00029000 | 2024-04-17 12:02PM EDT | 29.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 10 | 53.22% |
| SPR240531P00030000 | 2024-05-01 1:08PM EDT | 30.00 | 0.80 | 0.25 | 1.20 | 0.00 | - | 10 | 30 | 54.39% |
| SPR240531P00031000 | 2024-05-01 12:42PM EDT | 31.00 | 3.10 | 0.05 | 1.40 | 0.00 | - | - | 10 | 65.43% |
| SPR240531P00032000 | 2024-04-19 3:34PM EDT | 32.00 | 1.49 | 0.40 | 1.75 | 0.00 | - | 10 | 10 | 62.89% |
| SPR240531P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 1.43 | 0.80 | 2.05 | 0.00 | - | 9 | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.