Advertisement
Advertisement
U.S. markets open in 47 minutes
S&P Futures
3,993.75 +17.00 (+0.43%) Dow Futures
32,232.00 +156.00 (+0.49%) Nasdaq Futures
11,961.75 +19.50 (+0.16%) Russell 2000 Futures
1,808.80 +12.00 (+0.67%) Crude Oil
111.04 +0.71 (+0.64%) Gold
1,842.50 -3.80 (-0.21%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230120C00003000 | 2022-02-15 4:34PM EDT | 3.00 | 49.00 | 42.10 | 45.20 | 0.00 | - | 1 | 19 | 0.00% |
| SPR230120C00005000 | 2021-11-10 7:57AM EDT | 5.00 | 35.00 | 34.20 | 37.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPR230120C00008000 | 2022-02-24 10:35AM EDT | 8.00 | 38.81 | 38.00 | 42.90 | 0.00 | - | 7 | 9 | 0.00% |
| SPR230120C00010000 | 2022-03-18 9:32AM EDT | 10.00 | 37.07 | 34.00 | 38.90 | 0.00 | - | 1 | 41 | 0.00% |
| SPR230120C00013000 | 2021-12-23 1:21PM EDT | 13.00 | 31.50 | 30.40 | 34.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPR230120C00015000 | 2022-01-04 12:22PM EDT | 15.00 | 32.57 | 28.80 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPR230120C00017000 | 2022-05-06 12:19PM EDT | 17.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPR230120C00020000 | 2022-05-10 12:01PM EDT | 20.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| SPR230120C00022000 | 2022-05-05 10:16AM EDT | 22.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| SPR230120C00025000 | 2022-03-31 1:08PM EDT | 25.00 | 25.90 | 18.30 | 19.50 | 0.00 | - | 4 | 38 | 220.75% |
| SPR230120C00027000 | 2022-03-07 11:50AM EDT | 27.00 | 16.50 | 18.50 | 19.90 | 0.00 | - | 45 | 68 | 232.64% |
| SPR230120C00030000 | 2022-05-24 3:18PM EDT | 30.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 603 | 1.56% |
| SPR230120C00031000 | 2022-05-20 9:37AM EDT | 31.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPR230120C00032000 | 2022-05-20 1:08PM EDT | 32.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 3.13% |
| SPR230120C00035000 | 2022-05-24 3:09PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 800 | 6.25% |
| SPR230120C00037000 | 2022-05-12 3:53PM EDT | 37.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 6.25% |
| SPR230120C00040000 | 2022-05-25 1:12PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 12.50% |
| SPR230120C00045000 | 2022-05-24 12:49PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,255 | 2,746 | 12.50% |
| SPR230120C00050000 | 2022-05-24 3:54PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,299 | 12.50% |
| SPR230120C00055000 | 2022-05-20 2:03PM EDT | 55.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 12.50% |
| SPR230120C00060000 | 2022-05-17 1:53PM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 764 | 25.00% |
| SPR230120C00065000 | 2022-05-18 1:22PM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 716 | 25.00% |
| SPR230120C00070000 | 2022-05-09 9:57AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 1,796 | 25.00% |
| SPR230120C00075000 | 2022-05-17 9:32AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,126 | 25.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR230120P00003000 | 2021-11-10 7:57AM EDT | 3.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 51 | 51 | 161.13% |
| SPR230120P00005000 | 2021-11-10 7:57AM EDT | 5.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 6 | 23 | 149.61% |
| SPR230120P00010000 | 2022-05-23 11:30AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPR230120P00015000 | 2022-05-20 11:06AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,520 | 25.00% |
| SPR230120P00017000 | 2022-05-11 12:28PM EDT | 17.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 12.50% |
| SPR230120P00020000 | 2022-05-24 1:30PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,073 | 12.50% |
| SPR230120P00022000 | 2022-05-13 12:16PM EDT | 22.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 6.25% |
| SPR230120P00025000 | 2022-05-13 3:48PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 6.25% |
| SPR230120P00027000 | 2022-05-12 3:34PM EDT | 27.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 1.56% |
| SPR230120P00030000 | 2022-05-24 9:45AM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,540 | 0.00% |
| SPR230120P00031000 | 2022-05-20 11:42AM EDT | 31.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPR230120P00032000 | 2022-05-10 11:16AM EDT | 32.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,998 | 0.00% |
| SPR230120P00035000 | 2022-05-06 1:46PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,227 | 0.00% |
| SPR230120P00037000 | 2022-05-11 3:46PM EDT | 37.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 0.00% |
| SPR230120P00040000 | 2022-05-18 12:40PM EDT | 40.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| SPR230120P00041000 | 2022-05-20 1:31PM EDT | 41.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPR230120P00045000 | 2022-04-18 11:04AM EDT | 45.00 | 6.90 | 14.30 | 14.70 | 0.00 | - | 177 | 2,051 | 0.00% |
| SPR230120P00050000 | 2022-05-09 10:14AM EDT | 50.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 659 | 0.00% |
| SPR230120P00055000 | 2022-05-03 12:18PM EDT | 55.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| SPR230120P00060000 | 2022-02-25 11:55AM EDT | 60.00 | 15.00 | 15.40 | 15.90 | 0.00 | - | 4 | 69 | 0.00% |
| SPR230120P00065000 | 2022-02-14 11:00AM EDT | 65.00 | 18.60 | 20.10 | 22.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPR230120P00070000 | 2021-11-10 7:57AM EDT | 70.00 | 25.07 | 31.00 | 31.50 | 0.00 | - | 5 | 10 | 0.00% |
| SPR230120P00075000 | 2022-04-13 11:43AM EDT | 75.00 | 29.20 | 41.50 | 46.00 | 0.00 | - | 10 | 22 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
