Singapore markets close in 2 hours 46 minutes
Straits Times Index
3,292.02 -0.67 (-0.02%) Nikkei
38,219.16 -54.89 (-0.14%) Hang Seng
18,187.23 +424.20 (+2.39%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,527.44 -2,365.45 (-3.95%) CMC Crypto 200
1,259.06 -11.68 (-0.92%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116C00003000 | 2024-02-08 10:52AM EDT | 3.00 | 26.25 | 30.50 | 35.50 | 0.00 | - | 2 | 138 | 0.00% |
| SPR260116C00005000 | 2023-11-28 4:56PM EDT | 5.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 96.29% |
| SPR260116C00010000 | 2024-04-15 10:34AM EDT | 10.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPR260116C00013000 | 2024-04-01 1:06PM EDT | 13.00 | 25.00 | 17.50 | 22.50 | 0.00 | - | 24 | 149 | 59.67% |
| SPR260116C00015000 | 2024-04-10 12:07PM EDT | 15.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00017000 | 2024-04-25 11:09AM EDT | 17.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00020000 | 2024-04-15 3:51PM EDT | 20.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00022000 | 2024-03-25 2:16PM EDT | 22.00 | 15.50 | 8.60 | 13.50 | 0.00 | - | 10 | 67 | 54.15% |
| SPR260116C00025000 | 2024-03-28 11:51AM EDT | 25.00 | 12.20 | 7.00 | 12.00 | 0.00 | - | 1 | 75 | 54.93% |
| SPR260116C00027000 | 2024-04-03 9:34AM EDT | 27.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPR260116C00030000 | 2024-04-23 1:12PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00032000 | 2024-04-18 10:48AM EDT | 32.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR260116C00035000 | 2024-04-23 2:14PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPR260116C00037000 | 2024-04-25 12:57PM EDT | 37.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPR260116C00040000 | 2024-04-30 11:15AM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPR260116C00045000 | 2024-04-26 11:20AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPR260116C00050000 | 2024-04-22 10:05AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR260116P00008000 | 2024-03-04 11:25AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 4,333 | 56.06% |
| SPR260116P00010000 | 2024-03-20 11:04AM EDT | 10.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 2 | 13,832 | 102.88% |
| SPR260116P00013000 | 2024-04-24 9:38AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR260116P00015000 | 2024-03-04 2:18PM EDT | 15.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 279 | 52.81% |
| SPR260116P00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 62.74% |
| SPR260116P00020000 | 2024-04-25 11:05AM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPR260116P00022000 | 2024-04-26 12:30PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPR260116P00025000 | 2024-04-26 2:41PM EDT | 25.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPR260116P00027000 | 2024-03-01 4:33PM EDT | 27.00 | 3.17 | 0.00 | 5.00 | 0.00 | - | 30 | 72 | 47.96% |
| SPR260116P00030000 | 2024-04-04 12:23PM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPR260116P00032000 | 2024-04-04 3:23PM EDT | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPR260116P00035000 | 2024-04-08 3:50PM EDT | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR260116P00037000 | 2024-04-15 2:54PM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPR260116P00040000 | 2024-04-24 2:09PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.