Singapore markets open in 2 hours 1 minute
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,041.16 +1,157.59 (+1.71%) CMC Crypto 200
1,447.20 -20.73 (-1.41%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240607C00025000 | 2024-05-13 2:40PM EDT | 25.00 | 5.50 | 4.80 | 7.30 | 0.00 | - | 1 | 1 | 262.31% |
| SPR240607C00026000 | 2024-05-07 11:05AM EDT | 26.00 | 7.00 | 4.10 | 6.00 | 0.00 | - | - | 1 | 204.49% |
| SPR240607C00028500 | 2024-05-31 10:10AM EDT | 28.50 | 2.30 | 1.90 | 3.30 | 0.00 | - | 8 | 9 | 121.09% |
| SPR240607C00029000 | 2024-05-31 11:46AM EDT | 29.00 | 1.60 | 1.40 | 2.95 | 0.00 | - | 7 | 6 | 120.51% |
| SPR240607C00030000 | 2024-05-31 3:08PM EDT | 30.00 | 1.35 | 0.60 | 2.20 | +0.50 | +58.82% | 1 | 10 | 111.13% |
| SPR240607C00030500 | 2024-06-03 12:11PM EDT | 30.50 | 1.05 | 0.40 | 1.50 | +0.14 | +15.38% | 1 | 43 | 81.35% |
| SPR240607C00031000 | 2024-06-03 12:17PM EDT | 31.00 | 0.73 | 0.25 | 1.30 | +0.33 | +82.50% | 40 | 68 | 85.84% |
| SPR240607C00031500 | 2024-06-03 11:57AM EDT | 31.50 | 0.50 | 0.20 | 0.60 | +0.25 | +100.00% | 18 | 1 | 53.32% |
| SPR240607C00032000 | 2024-06-03 1:22PM EDT | 32.00 | 0.29 | 0.00 | 1.05 | -0.54 | -65.06% | 24 | 4 | 61.13% |
| SPR240607C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.50 | -0.15 | -50.00% | 20 | 10 | 50.39% |
| SPR240607C00033000 | 2024-06-03 3:51PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 5 | 49.61% |
| SPR240607C00036000 | 2024-05-01 3:51PM EDT | 36.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.29% |
| SPR240607C00037000 | 2024-05-31 11:18AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 53 | 74.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240607P00023000 | 2024-05-07 11:08AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 214.84% |
| SPR240607P00028500 | 2024-05-31 9:59AM EDT | 28.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 54.69% |
| SPR240607P00029000 | 2024-06-03 1:21PM EDT | 29.00 | 0.06 | 0.00 | 0.20 | -0.19 | -76.00% | 12 | 100 | 50.20% |
| SPR240607P00030000 | 2024-06-03 10:18AM EDT | 30.00 | 0.25 | 0.00 | 1.00 | -0.31 | -55.36% | 10 | 1,221 | 66.89% |
| SPR240607P00030500 | 2024-06-03 12:52PM EDT | 30.50 | 0.30 | 0.20 | 1.15 | -0.52 | -63.41% | 960 | 100 | 66.02% |
| SPR240607P00031000 | 2024-06-03 2:59PM EDT | 31.00 | 0.40 | 0.00 | 1.40 | -0.76 | -65.52% | 503 | 11 | 51.95% |
| SPR240607P00032500 | 2024-05-23 10:23AM EDT | 32.50 | 1.70 | 1.10 | 2.35 | 0.00 | - | - | 25 | 57.62% |
| SPR240607P00034000 | 2024-05-01 11:36AM EDT | 34.00 | 2.64 | 2.85 | 4.60 | 0.00 | - | - | 3 | 128.32% |
© 2024 Yahoo. All rights reserved.