Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,292.11 -0.58 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,172.01 +408.98 (+2.30%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,498.46 -2,228.34 (-3.73%) CMC Crypto 200
1,261.39 -9.36 (-0.74%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117C00010000 | 2024-03-11 10:17AM EDT | 10.00 | 23.90 | 21.90 | 25.80 | 0.00 | - | 1 | 51 | 144.73% |
| SPR250117C00013000 | 2024-02-05 2:07PM EDT | 13.00 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 61 | 160.06% |
| SPR250117C00015000 | 2024-03-26 1:24PM EDT | 15.00 | 20.99 | 15.00 | 19.70 | 0.00 | - | 1 | 97 | 58.20% |
| SPR250117C00018000 | 2024-03-08 11:58AM EDT | 18.00 | 18.90 | 15.00 | 19.50 | 0.00 | - | 2 | 225 | 105.71% |
| SPR250117C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPR250117C00023000 | 2024-04-23 10:20AM EDT | 23.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR250117C00025000 | 2024-04-05 11:20AM EDT | 25.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPR250117C00027000 | 2024-04-23 12:20PM EDT | 27.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR250117C00030000 | 2024-04-25 3:52PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPR250117C00032000 | 2024-04-25 11:40AM EDT | 32.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPR250117C00035000 | 2024-04-30 10:16AM EDT | 35.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPR250117C00037000 | 2024-04-30 3:16PM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPR250117C00040000 | 2024-04-30 11:46AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR250117C00042000 | 2024-04-30 12:57PM EDT | 42.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR250117C00045000 | 2024-04-24 10:59AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR250117C00050000 | 2024-04-29 2:10PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPR250117C00055000 | 2024-05-01 10:41AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR250117P00005000 | 2024-02-06 10:32AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,394 | 50.00% |
| SPR250117P00010000 | 2024-04-03 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPR250117P00013000 | 2024-03-26 12:31PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 154 | 1,752 | 72.36% |
| SPR250117P00015000 | 2024-04-12 12:11PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 25.00% |
| SPR250117P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPR250117P00020000 | 2024-03-19 2:36PM EDT | 20.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 7 | 1,276 | 46.48% |
| SPR250117P00023000 | 2024-03-25 3:47PM EDT | 23.00 | 0.65 | 0.05 | 0.90 | 0.00 | - | 2 | 1,398 | 42.04% |
| SPR250117P00025000 | 2024-04-22 3:38PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR250117P00027000 | 2024-05-01 1:34PM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR250117P00030000 | 2024-04-24 3:08PM EDT | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPR250117P00032000 | 2024-04-12 2:09PM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.10% |
| SPR250117P00035000 | 2024-04-24 2:08PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR250117P00037000 | 2024-04-10 3:13PM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR250117P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 0.00% |
| SPR250117P00042000 | 2024-02-23 1:40PM EDT | 42.00 | 13.31 | 7.50 | 8.80 | 0.00 | - | 2 | 234 | 0.00% |
| SPR250117P00045000 | 2024-01-04 10:45AM EDT | 45.00 | 14.80 | 17.10 | 18.30 | 0.00 | - | 49 | 113 | 78.50% |
| SPR250117P00050000 | 2024-01-24 12:40PM EDT | 50.00 | 21.00 | 19.20 | 22.40 | 0.00 | - | 20 | 122 | 68.38% |
| SPR250117P00055000 | 2024-01-16 10:31AM EDT | 55.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.