NYSE - Delayed Quote • USD
Spirit AeroSystems Holdings, Inc. (SPR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426C00030000 | 4/22/2024 5:11 PM | 30 | 3.55 | 1.45 | 2.95 | 0.00 | 0.00% | 4 | 5 | 57.03% |
| SPR240426C00032000 | 4/23/2024 4:58 PM | 32 | 0.75 | 0.35 | 1.40 | -3.10 | -80.52% | 20 | 21 | 69.73% |
| SPR240426C00033000 | 4/23/2024 5:40 PM | 33 | 0.35 | 0.35 | 0.55 | -0.65 | -65.00% | 206 | 46 | 68.95% |
| SPR240426C00033500 | 4/23/2024 2:46 PM | 33.5 | 0.40 | 0.20 | 0.40 | -0.30 | -42.86% | 2 | 35 | 67.97% |
| SPR240426C00034000 | 4/23/2024 7:06 PM | 34 | 0.17 | 0.00 | 0.45 | -0.33 | -66.00% | 28 | 55 | 71.48% |
| SPR240426C00034500 | 4/22/2024 7:04 PM | 34.5 | 0.37 | 0.05 | 0.15 | 0.00 | 0.00% | 31 | 37 | 63.67% |
| SPR240426C00035000 | 4/23/2024 5:15 PM | 35 | 0.10 | 0.05 | 0.10 | -0.17 | -62.96% | 54 | 106 | 67.19% |
| SPR240426C00035500 | 4/23/2024 2:51 PM | 35.5 | 0.09 | 0.00 | 0.30 | -0.09 | -50.00% | 10 | 59 | 90.43% |
| SPR240426C00036000 | 4/22/2024 7:36 PM | 36 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 115 | 85 | 83.59% |
| SPR240426C00036500 | 4/22/2024 1:46 PM | 36.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 3 | 219.73% |
| SPR240426C00037000 | 4/22/2024 2:21 PM | 37 | 0.15 | 0.00 | 1.10 | 0.05 | 50.00% | 1 | 194 | 173.83% |
| SPR240426C00037500 | 4/15/2024 5:26 PM | 37.5 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | - | 150 | 97.66% |
| SPR240426C00038000 | 4/19/2024 6:39 PM | 38 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 179 | 226 | 205.27% |
| SPR240426C00038500 | 4/19/2024 6:07 PM | 38.5 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 21 | 21 | 214.84% |
| SPR240426C00039000 | 4/15/2024 2:22 PM | 39 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 26 | 26 | 272.46% |
| SPR240426C00040000 | 4/22/2024 6:58 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 177 | 128.91% |
| SPR240426C00045000 | 3/27/2024 1:39 PM | 45 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 100 | 196.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240426P00029000 | 3/12/2024 5:05 PM | 29 | 0.60 | 0.00 | 2.25 | 0.00 | 0.00% | - | 10 | 214.84% |
| SPR240426P00030000 | 4/23/2024 7:17 PM | 30 | 0.13 | 0.05 | 0.15 | 0.00 | 0.00% | 70 | 133 | 63.28% |
| SPR240426P00030500 | 4/23/2024 7:58 PM | 30.5 | 0.15 | 0.15 | 0.25 | 0.05 | 50.00% | 555 | 167 | 66.21% |
| SPR240426P00031000 | 4/23/2024 7:30 PM | 31 | 0.39 | 0.00 | 0.40 | 0.19 | 95.00% | 95 | 15 | 52.93% |
| SPR240426P00031500 | 4/23/2024 7:17 PM | 31.5 | 0.53 | 0.10 | 0.60 | 0.23 | 76.67% | 102 | 22 | 53.32% |
| SPR240426P00032000 | 4/23/2024 6:14 PM | 32 | 0.75 | 0.65 | 0.80 | 0.35 | 87.50% | 175 | 18 | 67.97% |
| SPR240426P00032500 | 4/23/2024 7:18 PM | 32.5 | 0.90 | 0.05 | 1.55 | 0.30 | 50.00% | 234 | 37 | 51.07% |
| SPR240426P00033000 | 4/23/2024 7:49 PM | 33 | 1.26 | 0.40 | 1.40 | 0.36 | 40.00% | 44 | 984 | 76.37% |
| SPR240426P00033500 | 4/22/2024 7:35 PM | 33.5 | 0.96 | 0.75 | 2.25 | 0.00 | 0.00% | 4 | 3 | 123.44% |
| SPR240426P00034000 | 4/22/2024 5:07 PM | 34 | 1.20 | 1.20 | 2.70 | 0.00 | 0.00% | 6 | 18 | 50.78% |
| SPR240426P00034500 | 4/18/2024 4:01 PM | 34.5 | 1.10 | 1.70 | 2.90 | 0.00 | 0.00% | - | 284 | 116.99% |
| SPR240426P00035000 | 4/22/2024 5:07 PM | 35 | 1.98 | 2.15 | 5.10 | 0.00 | 0.00% | 5 | 10 | 152.34% |
| SPR240426P00037000 | 4/23/2024 4:32 PM | 37 | 4.75 | 4.10 | 5.60 | 1.57 | 49.37% | 10 | 10 | 194.73% |
| SPR240426P00038000 | 3/11/2024 1:45 PM | 38 | 4.00 | 3.50 | 7.30 | 0.00 | 0.00% | 1 | 1 | 288.09% |
Related Tickers
HXL Hexcel Corporation
63.57
+1.68%
ERJ Embraer S.A.
24.28
+0.33%
KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%
TGI Triumph Group, Inc.
13.32
+2.54%
MRCY Mercury Systems, Inc.
27.44
-0.29%
TXT Textron Inc.
95.28
+1.61%
EADSY Airbus SE
43.58
+1.33%
CAE CAE Inc.
19.09
+2.97%
EVEX Eve Holding, Inc.
5.04
-2.14%
AVAV AeroVironment, Inc.
158.30
+5.73%