New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.75-0.38 (-1.18%)
As of 01:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240426C000300002024-04-24 11:10AM EDT30.002.201.602.00-1.35-38.03%4576.56%
SPR240426C000320002024-04-24 12:36PM EDT32.000.350.250.30-0.40-53.33%311935.74%
SPR240426C000330002024-04-24 12:43PM EDT33.000.080.050.15-0.27-77.14%18619548.63%
SPR240426C000335002024-04-24 10:21AM EDT33.500.200.000.10-0.20-50.00%73352.34%
SPR240426C000340002024-04-24 1:00PM EDT34.000.100.000.15-0.07-31.82%136157.42%
SPR240426C000345002024-04-24 12:44PM EDT34.500.050.000.05-0.32-86.49%263752.34%
SPR240426C000350002024-04-24 12:15PM EDT35.000.050.000.05-0.05-50.00%315459.38%
SPR240426C000355002024-04-23 10:51AM EDT35.500.090.000.500.00-1069114.45%
SPR240426C000360002024-04-24 1:00PM EDT36.000.050.000.10-0.05-33.33%28582.81%
SPR240426C000365002024-04-22 9:46AM EDT36.500.100.001.150.00-23176.56%
SPR240426C000370002024-04-23 9:45AM EDT37.000.150.001.300.00-1195195.31%
SPR240426C000375002024-04-15 1:26PM EDT37.500.350.001.300.00--150205.27%
SPR240426C000380002024-04-19 2:39PM EDT38.000.100.001.300.00-179226214.84%
SPR240426C000385002024-04-19 2:07PM EDT38.500.050.001.300.00-2121224.22%
SPR240426C000390002024-04-15 10:22AM EDT39.000.110.001.300.00-2626233.20%
SPR240426C000400002024-04-22 2:58PM EDT40.000.050.000.050.00-50177121.09%
SPR240426C000450002024-03-27 9:39AM EDT45.000.350.000.000.00-5010050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240426P000290002024-03-12 1:05PM EDT29.000.600.002.250.00--10203.91%
SPR240426P000300002024-04-23 3:17PM EDT30.000.130.000.100.00-7020255.47%
SPR240426P000305002024-04-24 12:56PM EDT30.500.100.100.15-0.05-33.33%1468650.59%
SPR240426P000310002024-04-24 11:44AM EDT31.000.200.150.25-0.19-48.72%319148.05%
SPR240426P000315002024-04-24 11:43AM EDT31.500.350.300.40-0.18-33.96%39945.12%
SPR240426P000320002024-04-24 12:36PM EDT32.000.550.550.65-0.20-26.67%17411644.73%
SPR240426P000325002024-04-24 9:40AM EDT32.500.450.901.05-0.45-50.00%2423851.76%
SPR240426P000330002024-04-23 3:49PM EDT33.000.851.101.50-0.41-32.54%151,02160.35%
SPR240426P000335002024-04-22 3:35PM EDT33.500.961.552.350.00-4366.41%
SPR240426P000340002024-04-24 9:51AM EDT34.002.001.602.60+0.80+66.67%21895.70%
SPR240426P000345002024-04-18 12:01PM EDT34.501.102.653.100.00--28475.78%
SPR240426P000350002024-04-22 1:07PM EDT35.001.982.105.300.00-510130.08%
SPR240426P000370002024-04-23 12:32PM EDT37.004.754.405.800.00-100183.40%
SPR240426P000380002024-03-11 9:45AM EDT38.004.003.507.300.00-11260.35%