SPR - Spirit AeroSystems Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230616C000150002023-05-02 11:10AM EDT15.0013.6010.6011.100.00-186133.59%
SPR230616C000160002023-05-03 11:00AM EDT16.0014.509.7010.100.00-11119.53%
SPR230616C000180002022-12-20 12:46PM EDT18.0011.1015.1015.900.00-415633.79%
SPR230616C000200002023-05-17 2:11PM EDT20.004.895.806.300.00-103053.13%
SPR230616C000210002023-05-17 10:06AM EDT21.003.704.905.200.00-3574.80%
SPR230616C000220002023-05-11 3:48PM EDT22.002.664.104.200.00-1156.25%
SPR230616C000230002023-05-23 1:29PM EDT23.004.303.203.400.00-43258.01%
SPR230616C000240002023-05-25 1:33PM EDT24.002.402.302.500.00-37950.59%
SPR230616C000250002023-05-30 11:52AM EDT25.001.701.601.750.00-2434152.64%
SPR230616C000260002023-05-30 3:55PM EDT26.000.901.001.100.00-238248.24%
SPR230616C000270002023-05-31 10:36AM EDT27.000.550.600.700.00-221048.83%
SPR230616C000280002023-05-31 10:50AM EDT28.000.300.300.40-0.10-25.00%303,64848.05%
SPR230616C000290002023-05-31 10:34AM EDT29.000.150.150.20-0.15-50.00%158646.48%
SPR230616C000300002023-05-30 2:40PM EDT30.000.100.000.200.00-11,32855.96%
SPR230616C000310002023-05-23 1:03PM EDT31.000.250.000.050.00-1694246.88%
SPR230616C000320002023-05-10 10:40AM EDT32.000.050.000.100.00-1060453.52%
SPR230616C000330002023-05-22 11:24AM EDT33.000.300.000.200.00-21,19068.36%
SPR230616C000340002023-05-08 12:43PM EDT34.000.110.000.100.00-16266.02%
SPR230616C000350002023-05-23 10:38AM EDT35.000.010.000.100.00-159671.88%
SPR230616C000360002023-05-26 3:15PM EDT36.000.050.000.100.00-22,06277.34%
SPR230616C000370002023-05-03 3:44PM EDT37.000.050.000.050.00-569774.22%
SPR230616C000380002023-05-03 11:51AM EDT38.000.100.000.050.00-739978.91%
SPR230616C000390002023-05-03 10:19AM EDT39.000.150.000.050.00-29883.59%
SPR230616C000400002023-05-15 9:30AM EDT40.000.050.000.050.00-21,77887.50%
SPR230616C000410002023-04-03 10:08AM EDT41.001.080.000.300.00-11122.27%
SPR230616C000420002023-05-03 12:02PM EDT42.000.010.000.050.00-1,5011,46196.09%
SPR230616C000430002023-02-23 2:27PM EDT43.001.100.004.800.00-11287.99%
SPR230616C000440002023-04-26 9:30AM EDT44.000.050.000.000.00-101050.00%
SPR230616C000450002023-05-11 1:10PM EDT45.000.050.000.050.00-2503107.81%
SPR230616C000490002023-02-10 3:16PM EDT49.000.440.000.350.00--4162.50%
SPR230616C000500002023-05-05 2:30PM EDT50.000.100.000.050.00-1406125.00%
SPR230616C000550002023-02-08 4:26PM EDT55.000.430.000.250.00-4059174.61%
SPR230616C000600002022-05-19 2:18PM EDT60.001.100.152.100.00-170298.24%
SPR230616C000650002023-01-30 3:24PM EDT65.000.150.000.000.00-652750.00%
SPR230616C000700002022-11-04 3:24PM EDT70.000.090.000.750.00-110261.33%
SPR230616C000750002023-02-07 10:44AM EDT75.000.100.000.000.00-210850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230616P000150002023-03-21 3:15PM EDT15.000.100.000.200.00-24,017146.09%
SPR230616P000160002023-05-11 3:46PM EDT16.000.080.000.050.00-23104.69%
SPR230616P000170002023-03-13 9:41AM EDT17.000.200.000.000.00-1950.00%
SPR230616P000180002023-05-11 2:07PM EDT18.000.170.000.100.00-101391.41%
SPR230616P000190002023-05-31 12:06PM EDT19.000.050.000.10-0.04-44.44%107979.69%
SPR230616P000200002023-05-24 11:44AM EDT20.000.100.000.150.00-22,79974.22%
SPR230616P000210002023-05-25 12:38PM EDT21.000.200.000.250.00-12,23170.31%
SPR230616P000220002023-05-24 2:49PM EDT22.000.230.100.200.00-714761.13%
SPR230616P000230002023-05-26 2:54PM EDT23.000.250.200.30-0.05-16.67%571757.23%
SPR230616P000240002023-05-30 3:49PM EDT24.000.450.350.450.00-822,17353.03%
SPR230616P000250002023-05-30 10:23AM EDT25.000.800.650.75+0.10+14.29%11,16952.15%
SPR230616P000260002023-05-25 1:32PM EDT26.001.301.001.150.00-221,68752.25%
SPR230616P000270002023-05-30 10:21AM EDT27.001.561.551.700.00-232150.68%
SPR230616P000280002023-05-25 1:34PM EDT28.002.602.252.500.00-39355.47%
SPR230616P000290002023-05-26 10:25AM EDT29.002.953.103.400.00-118952.83%
SPR230616P000300002023-05-31 10:52AM EDT30.004.304.004.20-0.10-2.27%64,74950.59%
SPR230616P000310002023-05-16 10:56AM EDT31.007.205.005.300.00-117063.67%
SPR230616P000320002023-05-03 10:58AM EDT32.002.955.706.300.00-102351.56%
SPR230616P000330002023-05-16 12:30PM EDT33.008.926.707.400.00-7667.19%
SPR230616P000340002023-04-19 11:47AM EDT34.004.337.908.900.00-71108.50%
SPR230616P000350002023-05-22 12:11PM EDT35.008.508.809.200.00-1069.14%
SPR230616P000360002023-04-18 3:31PM EDT36.006.2010.3011.300.00-1117151.37%
SPR230616P000370002023-04-28 10:17AM EDT37.007.6010.8011.700.00-42116.80%
SPR230616P000400002023-04-18 11:28AM EDT40.008.6014.2015.300.00-20176.56%
SPR230616P000410002023-04-14 3:55PM EDT41.0012.7016.9017.700.00-10271.19%
SPR230616P000420002023-02-14 4:31PM EDT42.006.4011.6012.500.00--250.00%
SPR230616P000450002023-04-04 9:40AM EDT45.009.7018.2023.000.00-51260.16%
SPR230616P000500002022-08-17 10:49AM EDT50.0017.1024.1026.100.00-12256.45%
SPR230616P000550002022-04-19 12:39PM EDT55.0013.6024.0025.500.00-11330.00%
SPR230616P000600002022-10-31 9:43AM EDT60.0037.400.000.000.00-700.00%
SPR230616P000700002022-10-27 10:36AM EDT70.0046.1043.3044.800.00--0207.81%
SPR230616P000750002022-05-26 12:52PM EDT75.0044.3042.5047.500.00--00.00%