New Zealand markets open in 8 hours 44 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.31-0.12 (-0.35%)
At close: 04:00PM EST
34.45 +0.14 (+0.41%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230217C000230002023-01-30 2:17PM EST23.0011.600.000.000.00-170.00%
SPR230217C000240002022-12-27 10:51AM EST24.006.109.2010.000.00--10.00%
SPR230217C000250002023-01-20 1:23PM EST25.007.950.000.000.00-600.00%
SPR230217C000260002023-01-03 10:41AM EST26.005.6010.6011.700.00-113298.14%
SPR230217C000270002023-01-17 11:32AM EST27.006.860.000.000.00-150.00%
SPR230217C000280002023-02-03 3:47PM EST28.006.500.000.000.00-200.00%
SPR230217C000290002023-02-06 2:57PM EST29.005.500.000.000.00-11,0940.00%
SPR230217C000300002023-02-06 3:54PM EST30.004.500.000.000.00-21930.00%
SPR230217C000310002023-02-06 9:30AM EST31.003.310.000.000.00-1660.00%
SPR230217C000320002023-02-06 2:29PM EST32.002.660.000.000.00-8880.00%
SPR230217C000330002023-02-06 1:53PM EST33.002.150.000.000.00-700.00%
SPR230217C000340002023-02-06 3:53PM EST34.001.560.000.000.00-863870.00%
SPR230217C000350002023-02-06 3:59PM EST35.001.200.000.000.00-1652,3493.13%
SPR230217C000360002023-02-06 3:59PM EST36.000.800.000.000.00-4367,7666.25%
SPR230217C000370002023-02-06 3:58PM EST37.000.480.000.000.00-1,2632,65912.50%
SPR230217C000380002023-02-06 3:52PM EST38.000.320.000.000.00-1,3421,97412.50%
SPR230217C000390002023-02-06 3:50PM EST39.000.200.000.000.00-22325.00%
SPR230217C000400002023-02-06 2:47PM EST40.000.120.000.000.00-1418925.00%
SPR230217C000410002023-02-02 1:03PM EST41.000.320.000.000.00--5725.00%
SPR230217C000420002023-02-01 9:30AM EST42.000.300.000.000.00--2525.00%
SPR230217C000440002023-02-03 11:14AM EST44.000.130.000.000.00-4425.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230217P000200002023-01-19 2:19PM EST20.000.050.000.000.00--250.00%
SPR230217P000210002023-01-05 12:24PM EST21.000.150.000.100.00-100116139.06%
SPR230217P000220002023-01-25 2:58PM EST22.000.050.000.000.00-22850.00%
SPR230217P000230002023-01-26 2:11PM EST23.000.050.000.000.00-11450.00%
SPR230217P000240002022-12-19 12:32PM EST24.000.980.000.750.00-11160.55%
SPR230217P000250002023-01-25 11:51AM EST25.000.110.000.000.00-18050.00%
SPR230217P000260002023-02-06 12:17PM EST26.000.100.000.000.00-26232450.00%
SPR230217P000270002023-01-30 10:51AM EST27.000.100.000.000.00-24725.00%
SPR230217P000280002023-02-06 11:24AM EST28.000.100.000.000.00-113025.00%
SPR230217P000290002023-02-06 3:12PM EST29.000.100.000.000.00-318625.00%
SPR230217P000300002023-02-06 3:36PM EST30.000.200.000.000.00-1983625.00%
SPR230217P000310002023-02-06 3:08PM EST31.000.390.000.000.00-1043512.50%
SPR230217P000320002023-02-06 3:38PM EST32.000.550.000.000.00-1,0821,23312.50%
SPR230217P000330002023-02-06 3:54PM EST33.000.930.000.000.00-5131,4746.25%
SPR230217P000340002023-02-06 3:56PM EST34.001.250.000.000.00-1551,1671.56%
SPR230217P000350002023-02-06 2:10PM EST35.001.800.000.000.00-791,0650.00%
SPR230217P000360002023-02-06 3:24PM EST36.002.500.000.000.00-62790.00%
SPR230217P000370002023-02-03 2:52PM EST37.003.220.000.000.00-6200.00%
SPR230217P000400002023-02-02 11:37AM EST40.003.800.000.000.00-4130.00%