New Zealand markets open in 7 hours 46 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.10+0.19 (+0.83%)
At close: 04:00PM EDT
23.44 +0.34 (+1.47%)
Pre-market: 09:11AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221021C000150002022-09-16 3:50PM EDT15.0011.050.000.000.00--20.00%
SPR221021C000200002022-08-09 1:59PM EDT20.0010.749.409.800.00-16375.39%
SPR221021C000220002022-09-27 12:24PM EDT22.002.260.000.000.00-52250.00%
SPR221021C000230002022-09-27 1:12PM EDT23.001.590.000.000.00-19390.00%
SPR221021C000240002022-09-27 11:47AM EDT24.001.450.000.000.00-7303.13%
SPR221021C000250002022-09-27 12:15PM EDT25.000.900.000.000.00-211076.25%
SPR221021C000260002022-09-27 11:28AM EDT26.000.760.000.000.00-66912.50%
SPR221021C000270002022-09-26 11:53AM EDT27.000.580.000.000.00-311812.50%
SPR221021C000280002022-09-27 11:21AM EDT28.000.400.000.000.00-449125.00%
SPR221021C000290002022-09-27 2:27PM EDT29.000.220.000.000.00-824925.00%
SPR221021C000300002022-09-27 9:59AM EDT30.000.190.000.000.00-20046725.00%
SPR221021C000310002022-09-26 2:52PM EDT31.000.100.000.000.00-310825.00%
SPR221021C000320002022-09-27 1:54PM EDT32.000.080.000.000.00-254825.00%
SPR221021C000330002022-09-27 9:41AM EDT33.000.050.000.000.00-315725.00%
SPR221021C000340002022-09-27 11:13AM EDT34.000.150.000.000.00-2025.00%
SPR221021C000350002022-09-26 12:33PM EDT35.000.050.000.000.00-141850.00%
SPR221021C000360002022-09-26 12:40PM EDT36.000.070.000.000.00-1050.00%
SPR221021C000400002022-09-23 2:38PM EDT40.000.050.000.000.00-910050.00%
SPR221021C000450002022-09-19 12:48PM EDT45.000.030.000.000.00-134050.00%
SPR221021C000500002022-09-19 10:51AM EDT50.000.050.000.000.00-487750.00%
SPR221021C000550002022-09-20 12:15PM EDT55.000.050.000.000.00-155150.00%
SPR221021C000600002022-06-22 3:52PM EDT60.000.150.100.700.00-7270222.27%
SPR221021C000650002022-07-21 9:30AM EDT65.000.150.000.750.00-529232.42%
SPR221021C000700002022-05-12 10:15AM EDT70.000.250.000.900.00-111253.13%
SPR221021C000750002022-05-04 2:10PM EDT75.000.400.000.750.00-2021255.47%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221021P000150002022-09-21 2:43PM EDT15.000.100.000.000.00-3350.00%
SPR221021P000180002022-09-27 3:45PM EDT18.000.300.000.000.00-1325.00%
SPR221021P000190002022-09-27 10:19AM EDT19.000.350.000.000.00-3525.00%
SPR221021P000200002022-09-27 12:20PM EDT20.000.650.000.000.00-11,19412.50%
SPR221021P000210002022-09-27 3:45PM EDT21.000.890.000.000.00-35212.50%
SPR221021P000220002022-09-27 2:13PM EDT22.001.350.000.000.00-441796.25%
SPR221021P000230002022-09-27 12:43PM EDT23.001.750.000.000.00-91290.78%
SPR221021P000240002022-09-27 11:08AM EDT24.001.800.000.000.00-12980.00%
SPR221021P000250002022-09-26 10:12AM EDT25.002.400.000.000.00-723580.00%
SPR221021P000260002022-09-27 2:03PM EDT26.003.700.000.000.00-21200.00%
SPR221021P000270002022-09-27 11:29AM EDT27.004.000.000.000.00-2500.00%
SPR221021P000280002022-09-27 2:13PM EDT28.005.550.000.000.00-11740.00%
SPR221021P000290002022-09-23 12:18PM EDT29.005.920.000.000.00-3970.00%
SPR221021P000300002022-09-27 11:25AM EDT30.006.500.000.000.00-31820.00%
SPR221021P000310002022-09-21 2:43PM EDT31.005.200.000.000.00-31300.00%
SPR221021P000320002022-09-12 2:28PM EDT32.002.750.000.000.00-6540.00%
SPR221021P000330002022-09-15 2:04PM EDT33.006.250.000.000.00-28670.00%
SPR221021P000340002022-09-15 2:09PM EDT34.007.250.000.000.00-1510.00%
SPR221021P000350002022-09-23 12:57PM EDT35.0011.810.000.000.00-52730.00%
SPR221021P000360002022-09-14 1:25PM EDT36.008.200.000.000.00-2400.00%
SPR221021P000400002022-09-27 3:49PM EDT40.0017.100.000.000.00-1940.00%
SPR221021P000450002022-06-28 10:48AM EDT45.0014.7012.8013.200.00-51160.00%
SPR221021P000500002022-06-28 10:48AM EDT50.0019.4517.8018.100.00-53800.00%
SPR221021P000550002022-05-26 9:47AM EDT55.0025.5024.1026.100.00-120.00%
SPR221021P000600002022-05-25 2:28PM EDT60.0031.3029.0031.200.00--00.00%
SPR221021P000650002022-06-13 9:38AM EDT65.0036.620.000.000.00-200.00%