NYSE - Delayed Quote • USD
Spirit AeroSystems Holdings, Inc. (SPR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503C00030000 | 4/23/2024 2:10 PM | 30 | 2.93 | 1.50 | 4.80 | 0.00 | 0.00% | 1 | 0 | 93.16% |
| SPR240503C00031000 | 4/19/2024 7:07 PM | 31 | 2.45 | 0.85 | 2.80 | 0.00 | 0.00% | 1 | 4 | 50.68% |
| SPR240503C00032000 | 4/25/2024 6:49 PM | 32 | 1.10 | 0.30 | 1.70 | -0.90 | -45.00% | 1 | 11 | 80.96% |
| SPR240503C00033500 | 4/26/2024 5:26 PM | 33.5 | 0.30 | 0.00 | 1.90 | -0.70 | -70.00% | 3 | 4 | 76.66% |
| SPR240503C00034000 | 4/24/2024 2:07 PM | 34 | 0.95 | 0.05 | 0.40 | 0.00 | 0.00% | 2 | 11 | 53.13% |
| SPR240503C00035000 | 4/26/2024 6:44 PM | 35 | 0.14 | 0.00 | 0.20 | -0.11 | -44.00% | 24 | 26 | 52.93% |
| SPR240503C00035500 | 4/16/2024 4:16 PM | 35.5 | 1.57 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 122.56% |
| SPR240503C00036000 | 4/12/2024 7:43 PM | 36 | 0.75 | 0.00 | 2.20 | 0.00 | 0.00% | 6 | 13 | 130.76% |
| SPR240503C00037000 | 4/22/2024 3:41 PM | 37 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 93.95% |
| SPR240503C00038000 | 4/24/2024 6:30 PM | 38 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 7 | 118.75% |
| SPR240503C00039000 | 4/8/2024 3:52 PM | 39 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 3 | 116.99% |
| SPR240503C00040000 | 4/24/2024 2:47 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 184 | 127.73% |
| SPR240503C00041000 | 3/27/2024 7:53 PM | 41 | 0.57 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 196.39% |
| SPR240503C00042000 | 4/3/2024 2:37 PM | 42 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 207.72% |
| SPR240503C00043000 | 4/2/2024 4:01 PM | 43 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 218.56% |
| SPR240503C00044000 | 4/5/2024 6:18 PM | 44 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 0 | 228.91% |
| SPR240503C00045000 | 4/1/2024 4:02 PM | 45 | 0.32 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 0 | 238.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240503P00030000 | 4/25/2024 2:51 PM | 30 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 17 | 94.34% |
| SPR240503P00032000 | 4/26/2024 3:56 PM | 32 | 0.45 | 0.00 | 0.50 | -0.25 | -35.71% | 13 | 101 | 40.33% |
| SPR240503P00033000 | 4/26/2024 5:32 PM | 33 | 0.97 | 0.90 | 1.65 | -0.68 | -41.21% | 1 | 1 | 55.27% |
| SPR240503P00034000 | 4/26/2024 6:23 PM | 34 | 2.11 | 0.90 | 2.40 | 0.72 | 51.80% | 2 | 36 | 83.20% |
| SPR240503P00035000 | 4/5/2024 2:03 PM | 35 | 2.02 | 1.00 | 4.70 | 0.00 | 0.00% | 3 | 31 | 64.45% |
| SPR240503P00036000 | 4/11/2024 2:54 PM | 36 | 2.60 | 2.25 | 5.70 | 0.00 | 0.00% | 5 | 7 | 88.09% |
Related Tickers
EADSY Airbus SE
41.92
+0.89%
TXT Textron Inc.
86.51
+1.90%
HXL Hexcel Corporation
64.16
-0.03%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
ERJ Embraer S.A.
25.99
+3.96%
BA The Boeing Company
167.22
+0.25%
GD General Dynamics Corporation
284.41
-0.17%
NOC Northrop Grumman Corporation
480.45
-1.56%
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%
RTX RTX Corporation
101.41
-0.29%