Advertisement
Advertisement
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119C00020000 | 2022-01-04 10:44AM EDT | 20.00 | 28.50 | 28.30 | 30.00 | 0.00 | - | 4 | 0 | 274.76% |
| SPR240119C00025000 | 2021-11-05 3:27PM EDT | 25.00 | 23.80 | 20.80 | 22.90 | 0.00 | - | 2 | 6 | 150.46% |
| SPR240119C00030000 | 2021-11-10 7:57AM EDT | 30.00 | 23.35 | 16.80 | 18.00 | 0.00 | - | 8 | 10 | 117.66% |
| SPR240119C00033000 | 2021-11-10 7:57AM EDT | 33.00 | 19.50 | 15.10 | 16.90 | 0.00 | - | - | 1 | 111.77% |
| SPR240119C00035000 | 2021-12-21 4:37PM EDT | 35.00 | 17.00 | 18.10 | 21.00 | 0.00 | - | 2 | 35 | 144.92% |
| SPR240119C00037000 | 2021-12-22 4:42PM EDT | 37.00 | 17.08 | 16.00 | 20.00 | 0.00 | - | 1 | 6 | 134.20% |
| SPR240119C00040000 | 2022-01-05 3:24PM EDT | 40.00 | 16.30 | 14.90 | 18.00 | +1.30 | +8.67% | 5 | 32 | 125.73% |
| SPR240119C00042000 | 2022-01-05 11:09AM EDT | 42.00 | 16.03 | 14.40 | 15.80 | +6.53 | +68.74% | 1 | 17 | 118.09% |
| SPR240119C00045000 | 2021-12-31 3:37PM EDT | 45.00 | 11.90 | 13.20 | 13.90 | 0.00 | - | 1 | 37 | 110.61% |
| SPR240119C00047000 | 2021-11-02 10:13AM EDT | 47.00 | 10.60 | 7.40 | 10.50 | 0.00 | - | 1 | 3 | 82.65% |
| SPR240119C00050000 | 2021-12-31 2:28PM EDT | 50.00 | 9.80 | 11.00 | 12.30 | 0.00 | - | 1 | 16 | 103.16% |
| SPR240119C00055000 | 2021-12-21 2:10PM EDT | 55.00 | 9.10 | 9.00 | 11.50 | 0.00 | - | 1 | 3 | 98.83% |
| SPR240119C00060000 | 2021-12-28 2:21PM EDT | 60.00 | 9.00 | 7.90 | 9.40 | 0.00 | - | 6 | 16 | 92.91% |
| SPR240119C00065000 | 2021-12-31 1:31PM EDT | 65.00 | 6.36 | 6.50 | 8.10 | 0.00 | - | 1 | 15 | 88.16% |
| SPR240119C00070000 | 2022-01-05 11:09AM EDT | 70.00 | 6.73 | 5.70 | 6.90 | +1.83 | +37.35% | 1 | 8 | 85.17% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240119P00020000 | 2021-12-23 12:06PM EDT | 20.00 | 2.65 | 1.60 | 2.75 | 0.00 | - | 5 | 6 | 54.39% |
| SPR240119P00025000 | 2021-12-13 1:08AM EDT | 25.00 | 5.10 | 2.60 | 4.00 | 0.00 | - | - | 5 | 46.36% |
| SPR240119P00028000 | 2021-11-10 7:57AM EDT | 28.00 | 4.60 | 3.00 | 5.70 | 0.00 | - | 2 | 0 | 47.46% |
| SPR240119P00030000 | 2021-12-21 10:31AM EDT | 30.00 | 5.70 | 4.00 | 5.90 | 0.00 | - | 2 | 14 | 41.13% |
| SPR240119P00037000 | 2021-11-12 3:37PM EDT | 37.00 | 8.20 | 9.20 | 10.80 | 0.00 | - | 1 | 1 | 43.01% |
| SPR240119P00040000 | 2021-12-22 3:07PM EDT | 40.00 | 10.27 | 8.00 | 9.90 | 0.00 | - | - | 8 | 21.27% |
| SPR240119P00042000 | 2021-12-22 3:07PM EDT | 42.00 | 11.36 | 9.10 | 10.50 | 0.00 | - | 8 | 9 | 0.00% |
| SPR240119P00047000 | 2021-12-20 4:14PM EDT | 47.00 | 15.60 | 10.90 | 13.20 | 0.00 | - | - | 2 | 0.00% |
| SPR240119P00050000 | 2021-12-10 12:32PM EDT | 50.00 | 17.60 | 13.60 | 14.70 | 0.00 | - | 2 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
