New Zealand markets close in 3 hours 37 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.05+0.18 (+0.55%)
At close: 04:00PM EDT
32.90 -0.15 (-0.45%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240920C000200002024-09-09 12:11PM EDT20.0013.9112.6015.100.00-30505.47%
SPR240920C000300002024-09-09 12:11PM EDT30.003.942.605.100.00-30172.07%
SPR240920C000310002024-09-17 12:47PM EDT31.002.001.754.20-3.10-60.78%55152.44%
SPR240920C000330002024-07-30 1:00PM EDT33.003.601.553.000.00-15188.67%
SPR240920C000340002024-09-16 11:05AM EDT34.000.050.002.200.00-13126.17%
SPR240920C000345002024-08-20 3:55PM EDT34.500.800.002.150.00--1139.45%
SPR240920C000350002024-09-10 3:57PM EDT35.000.150.000.400.00-1760968.16%
SPR240920C000360002024-09-13 10:46AM EDT36.000.050.000.100.00-183660.94%
SPR240920C000370002024-09-06 10:17AM EDT37.000.060.002.150.00-126204.49%
SPR240920C000380002024-07-31 12:32PM EDT38.000.500.002.150.00--30226.76%
SPR240920C000400002024-08-23 1:51PM EDT40.000.050.001.300.00-350350219.53%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240920P000250002024-08-05 12:16PM EDT25.000.100.000.050.00--50146.88%
SPR240920P000300002024-09-13 12:13PM EDT30.000.050.002.150.00-610200.78%
SPR240920P000310002024-09-16 3:21PM EDT31.000.050.000.150.00-101,01755.08%
SPR240920P000320002024-09-16 1:25PM EDT32.000.050.000.200.00-211449.22%
SPR240920P000330002024-09-03 9:51AM EDT33.000.250.000.600.00-11252.34%
SPR240920P000335002024-09-13 9:30AM EDT33.500.600.002.800.00--4696.48%
SPR240920P000340002024-09-03 9:51AM EDT34.000.550.003.200.00-12187.30%
SPR240920P000350002024-09-05 1:46PM EDT35.001.500.903.400.00-513368.16%
SPR240920P000360002024-09-06 10:17AM EDT36.002.502.305.100.00-210149.61%
SPR240920P000370002024-07-30 3:44PM EDT37.001.000.504.000.00--075.78%