NYSE - Delayed Quote • USD
Spirit AeroSystems Holdings, Inc. (SPR)
At close: May 3 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510C00020000 | 4/1/2024 2:30 PM | 20 | 15.90 | 10.30 | 14.20 | 0.00 | 0.00% | - | 1 | 457.03% |
| SPR240510C00030000 | 4/22/2024 5:11 PM | 30 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPR240510C00031000 | 5/1/2024 6:50 PM | 31 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPR240510C00032000 | 5/3/2024 7:08 PM | 32 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPR240510C00032500 | 5/3/2024 7:59 PM | 32.5 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SPR240510C00033000 | 5/3/2024 3:57 PM | 33 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.78% |
| SPR240510C00033500 | 5/3/2024 7:57 PM | 33.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 6.25% |
| SPR240510C00034000 | 5/3/2024 7:47 PM | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 6.25% |
| SPR240510C00034500 | 4/30/2024 7:29 PM | 34.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| SPR240510C00035000 | 5/3/2024 4:22 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| SPR240510C00036000 | 5/2/2024 2:21 PM | 36 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SPR240510C00036500 | 5/3/2024 7:14 PM | 36.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SPR240510C00037000 | 5/2/2024 6:14 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SPR240510C00039000 | 4/22/2024 5:17 PM | 39 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SPR240510C00040000 | 4/29/2024 1:56 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SPR240510C00050000 | 5/3/2024 1:40 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240510P00028000 | 4/30/2024 7:13 PM | 28 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SPR240510P00029000 | 5/3/2024 1:46 PM | 29 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SPR240510P00030000 | 5/3/2024 7:59 PM | 30 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| SPR240510P00030500 | 5/3/2024 3:48 PM | 30.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SPR240510P00031000 | 5/3/2024 7:53 PM | 31 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| SPR240510P00031500 | 5/3/2024 3:11 PM | 31.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SPR240510P00032000 | 5/3/2024 7:06 PM | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 6.25% |
| SPR240510P00032500 | 5/3/2024 7:57 PM | 32.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| SPR240510P00033000 | 5/3/2024 6:04 PM | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SPR240510P00033500 | 5/3/2024 6:52 PM | 33.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPR240510P00034000 | 5/3/2024 6:40 PM | 34 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| SPR240510P00034500 | 5/3/2024 2:44 PM | 34.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SPR240510P00041000 | 4/4/2024 3:49 PM | 41 | 6.80 | 6.10 | 10.00 | 0.00 | 0.00% | 1 | 0 | 289.55% |
Related Tickers
HWM Howmet Aerospace Inc.
78.89
+2.32%
ERJ Embraer S.A.
26.96
+4.62%
EADSY Airbus SE
41.59
+1.19%
BA The Boeing Company
179.79
+0.53%
KTOS Kratos Defense & Security Solutions, Inc.
18.54
+2.49%
TGI Triumph Group, Inc.
13.82
+3.13%
HXL Hexcel Corporation
68.16
+0.43%
TDG TransDigm Group Incorporated
1,293.80
+1.73%
TXT Textron Inc.
85.59
+0.26%
NOC Northrop Grumman Corporation
469.09
-1.24%