New Zealand markets open in 7 hours 24 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.45-0.45 (-1.35%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240426C000300002024-04-22 1:11PM EDT30.003.551.803.200.00-45130.47%
SPR240426C000320002024-04-23 9:44AM EDT32.000.750.701.40-3.10-80.52%152159.57%
SPR240426C000330002024-04-23 10:18AM EDT33.000.550.500.65-0.45-45.00%1524659.96%
SPR240426C000335002024-04-22 1:05PM EDT33.500.700.300.600.00-213563.57%
SPR240426C000340002024-04-22 1:12PM EDT34.000.300.200.40-0.20-40.00%15562.11%
SPR240426C000345002024-04-22 3:04PM EDT34.500.370.100.500.00-313772.27%
SPR240426C000350002024-04-23 10:17AM EDT35.000.150.100.20-0.12-54.55%2410664.45%
SPR240426C000355002024-04-22 3:04PM EDT35.500.180.000.600.00-35991.02%
SPR240426C000360002024-04-22 3:36PM EDT36.000.100.000.250.00-1158576.37%
SPR240426C000365002024-04-22 9:46AM EDT36.500.100.002.150.00-23182.03%
SPR240426C000370002024-04-22 10:21AM EDT37.000.150.001.10+0.05+50.00%1194143.55%
SPR240426C000375002024-04-15 1:26PM EDT37.500.350.000.100.00--15079.69%
SPR240426C000380002024-04-19 2:39PM EDT38.000.100.001.750.00-179226192.58%
SPR240426C000385002024-04-19 2:07PM EDT38.500.050.002.150.00-2121219.73%
SPR240426C000390002024-04-15 10:22AM EDT39.000.110.002.150.00-2626228.32%
SPR240426C000400002024-04-22 2:58PM EDT40.000.050.000.100.00-50177107.81%
SPR240426C000450002024-03-27 9:39AM EDT45.000.350.000.150.00-50100165.63%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240426P000290002024-03-12 1:05PM EDT29.000.600.002.250.00--10193.75%
SPR240426P000300002024-04-23 9:45AM EDT30.000.150.000.15+0.02+15.38%1313355.86%
SPR240426P000305002024-04-23 10:15AM EDT30.500.150.100.20+0.05+20.00%2316757.81%
SPR240426P000310002024-04-22 3:53PM EDT31.000.200.150.350.00-91558.01%
SPR240426P000315002024-04-22 3:53PM EDT31.500.500.200.45+0.20+66.67%12252.54%
SPR240426P000320002024-04-22 3:50PM EDT32.000.400.300.800.00-101856.15%
SPR240426P000325002024-04-23 10:17AM EDT32.500.570.500.65-0.03-5.00%1463746.19%
SPR240426P000330002024-04-22 3:53PM EDT33.000.900.851.350.00-5098458.40%
SPR240426P000335002024-04-22 3:35PM EDT33.500.961.051.500.00-4363.87%
SPR240426P000340002024-04-22 1:07PM EDT34.001.201.552.150.00-61862.50%
SPR240426P000345002024-04-18 12:01PM EDT34.501.101.752.200.00--28456.45%
SPR240426P000350002024-04-22 1:07PM EDT35.001.982.102.950.00-51092.38%
SPR240426P000370002024-04-16 12:06PM EDT37.003.184.104.700.00--1095.51%
SPR240426P000380002024-03-11 9:45AM EDT38.004.003.507.300.00-11267.77%