Singapore markets closed
Straits Times Index
3,211.40 -6.01 (-0.19%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
28,310.04 +1,152.18 (+4.24%) CMC Crypto 200
607.31 +28.54 (+4.93%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231020C00012000 | 2023-09-26 9:58AM EDT | 12.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPR231020C00013000 | 2023-09-27 2:51PM EDT | 13.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR231020C00014000 | 2023-09-29 1:06PM EDT | 14.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPR231020C00015000 | 2023-09-29 2:56PM EDT | 15.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPR231020C00016000 | 2023-09-29 3:27PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| SPR231020C00017000 | 2023-09-29 2:05PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPR231020C00018000 | 2023-09-29 3:50PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPR231020C00019000 | 2023-09-29 11:27AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPR231020C00020000 | 2023-09-28 3:20PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,347 | 0 | 25.00% |
| SPR231020C00021000 | 2023-09-28 2:31PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPR231020C00022000 | 2023-09-29 3:50PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPR231020C00023000 | 2023-09-25 10:24AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00024000 | 2023-09-20 11:11AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00025000 | 2023-09-28 2:48PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00026000 | 2023-09-26 10:58AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00027000 | 2023-09-22 11:12AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00028000 | 2023-09-13 9:51AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SPR231020C00029000 | 2023-09-01 11:00AM EDT | 29.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 520 | 127.34% |
| SPR231020C00030000 | 2023-09-01 2:20PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 4,453 | 132.81% |
| SPR231020C00031000 | 2023-08-24 3:38PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 50.00% |
| SPR231020C00032000 | 2023-09-13 1:52PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPR231020C00033000 | 2023-08-14 1:35PM EDT | 33.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 135.94% |
| SPR231020C00034000 | 2023-09-11 3:04PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00035000 | 2023-09-29 11:16AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPR231020C00036000 | 2023-09-18 1:16PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPR231020C00037000 | 2023-07-07 10:25AM EDT | 37.00 | 0.79 | 0.00 | 0.15 | 0.00 | - | 10 | 114 | 178.13% |
| SPR231020C00038000 | 2023-08-30 3:17PM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 102 | 172.66% |
| SPR231020C00039000 | 2023-07-24 9:58AM EDT | 39.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 827 | 176.56% |
| SPR231020C00040000 | 2023-08-15 9:35AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| SPR231020C00041000 | 2023-09-21 2:36PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPR231020C00042000 | 2023-08-25 2:31PM EDT | 42.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 188.28% |
| SPR231020C00044000 | 2023-07-28 12:10PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 179.69% |
| SPR231020C00045000 | 2023-06-29 10:55AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 205 | 228.13% |
| SPR231020C00046000 | 2023-06-13 12:00PM EDT | 46.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | - | 1 | 291.02% |
| SPR231020C00050000 | 2023-04-26 1:50PM EDT | 50.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 32 | 31 | 227.34% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR231020P00010000 | 2023-09-14 1:34PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPR231020P00011000 | 2023-09-28 11:47AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPR231020P00012000 | 2023-09-26 1:39PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPR231020P00013000 | 2023-09-27 2:24PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPR231020P00014000 | 2023-09-29 9:34AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPR231020P00015000 | 2023-09-29 11:55AM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 12.50% |
| SPR231020P00016000 | 2023-09-29 2:02PM EDT | 16.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPR231020P00017000 | 2023-09-29 12:52PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| SPR231020P00018000 | 2023-09-28 12:49PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00019000 | 2023-09-28 10:47AM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPR231020P00020000 | 2023-09-27 1:53PM EDT | 20.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPR231020P00021000 | 2023-09-20 11:09AM EDT | 21.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR231020P00022000 | 2023-09-22 12:59PM EDT | 22.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPR231020P00023000 | 2023-09-19 12:58PM EDT | 23.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00024000 | 2023-09-15 9:30AM EDT | 24.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR231020P00025000 | 2023-09-29 11:42AM EDT | 25.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPR231020P00026000 | 2023-09-19 12:49PM EDT | 26.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00027000 | 2023-09-27 3:59PM EDT | 27.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00028000 | 2023-09-15 12:47PM EDT | 28.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00029000 | 2023-08-03 11:45AM EDT | 29.00 | 7.50 | 7.20 | 7.90 | 0.00 | - | 5 | 176 | 0.00% |
| SPR231020P00030000 | 2023-09-07 2:57PM EDT | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPR231020P00031000 | 2023-09-15 12:46PM EDT | 31.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00032000 | 2023-08-17 2:30PM EDT | 32.00 | 10.50 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00033000 | 2023-08-16 10:00AM EDT | 33.00 | 11.40 | 16.40 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00034000 | 2023-08-01 2:33PM EDT | 34.00 | 3.90 | 12.20 | 13.30 | 0.00 | - | 6 | 1 | 0.00% |
| SPR231020P00035000 | 2023-07-05 11:27AM EDT | 35.00 | 6.00 | 11.80 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPR231020P00036000 | 2023-04-14 9:57AM EDT | 36.00 | 7.92 | 12.20 | 12.90 | 0.00 | - | - | 5 | 0.00% |
| SPR231020P00037000 | 2023-07-12 9:49AM EDT | 37.00 | 7.60 | 13.60 | 13.80 | 0.00 | - | 1 | 32 | 0.00% |
| SPR231020P00038000 | 2023-09-28 11:09AM EDT | 38.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPR231020P00039000 | 2023-04-12 3:37PM EDT | 39.00 | 6.30 | 15.00 | 15.90 | 0.00 | - | - | 0 | 0.00% |
| SPR231020P00040000 | 2023-06-12 2:43PM EDT | 40.00 | 9.10 | 10.80 | 11.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPR231020P00043000 | 2023-08-09 10:02AM EDT | 43.00 | 19.97 | 24.30 | 24.60 | 0.00 | - | - | 0 | 0.00% |
| SPR231020P00050000 | 2023-07-21 3:56PM EDT | 50.00 | 21.10 | 27.20 | 29.80 | 0.00 | - | 17 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
