New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.86+0.85 (+3.03%)
At close: 04:00PM EST
28.86 0.00 (0.00%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231215C000090002023-11-29 9:39AM EST9.0017.8017.5021.400.00-54870.70%
SPR231215C000120002023-11-22 1:17PM EST12.0013.8015.0019.400.00--1432.03%
SPR231215C000180002023-11-17 3:56PM EST18.006.8510.0011.600.00-112321.48%
SPR231215C000190002023-12-08 11:03AM EST19.009.409.5010.60+5.50+141.03%14201.17%
SPR231215C000200002023-11-28 2:57PM EST20.006.558.109.600.00-140266.60%
SPR231215C000210002023-11-29 10:31AM EST21.005.867.208.600.00-1319118.75%
SPR231215C000220002023-12-08 3:19PM EST22.006.786.407.60+0.98+16.90%10123132.03%
SPR231215C000230002023-12-06 10:23AM EST23.005.205.006.600.00-21,645191.60%
SPR231215C000240002023-12-08 9:49AM EST24.004.624.005.60+0.52+12.68%13,600167.77%
SPR231215C000250002023-12-07 3:39PM EST25.003.503.404.50+0.50+16.67%201,59071.88%
SPR231215C000260002023-12-07 3:02PM EST26.002.882.853.00+0.76+35.85%242,08651.95%
SPR231215C000270002023-12-08 3:19PM EST27.001.931.952.05+0.58+42.96%541,74651.76%
SPR231215C000280002023-12-08 3:17PM EST28.001.131.151.25+0.37+48.68%231,91447.27%
SPR231215C000290002023-12-08 3:45PM EST29.000.600.550.65+0.25+71.43%1977544.92%
SPR231215C000300002023-12-08 3:36PM EST30.000.250.200.30+0.05+25.00%8025245.12%
SPR231215C000310002023-12-07 1:25PM EST31.000.050.050.150.00-32948.83%
SPR231215C000320002023-12-04 9:30AM EST32.000.100.000.100.00-19255.86%
SPR231215C000330002023-11-28 10:25AM EST33.000.050.000.050.00-31351.56%
SPR231215C000340002023-11-22 11:16AM EST34.000.030.000.050.00--260.16%
SPR231215C000350002023-11-07 10:45AM EST35.000.050.001.400.00--3156.25%
SPR231215C000400002023-12-05 9:55AM EST40.000.040.000.050.00-14107.81%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231215P000150002023-11-28 10:22AM EST15.000.050.000.050.00-166209.38%
SPR231215P000160002023-11-08 11:29AM EST16.000.150.000.050.00-1019190.63%
SPR231215P000170002023-11-17 1:58PM EST17.000.050.000.050.00-217173.44%
SPR231215P000180002023-11-17 3:44PM EST18.000.080.000.050.00-101,563156.25%
SPR231215P000190002023-11-20 9:57AM EST19.000.050.000.100.00-3651155.47%
SPR231215P000200002023-11-29 9:49AM EST20.000.050.000.050.00-201,001125.00%
SPR231215P000210002023-11-28 10:20AM EST21.000.050.000.050.00-1843109.38%
SPR231215P000220002023-12-06 10:01AM EST22.000.100.000.100.00-2611107.03%
SPR231215P000230002023-12-04 9:49AM EST23.000.050.000.050.00-290182.03%
SPR231215P000240002023-12-01 12:10PM EST24.000.100.000.100.00-230777.73%
SPR231215P000250002023-12-06 10:58AM EST25.000.050.000.10-0.01-16.67%4047463.28%
SPR231215P000260002023-12-07 3:16PM EST26.000.100.000.10-0.06-37.50%184657.81%
SPR231215P000270002023-12-08 11:28AM EST27.000.220.100.15-0.18-45.00%10049047.66%
SPR231215P000280002023-12-08 3:58PM EST28.000.330.250.35-0.47-58.75%3281,16244.34%
SPR231215P000290002023-12-08 3:18PM EST29.000.710.650.80-0.94-56.97%41345.51%
SPR231215P000300002023-12-05 11:57AM EST30.001.581.301.75-0.72-31.30%215751.37%
SPR231215P000310002023-11-27 11:45AM EST31.005.152.152.400.00-101159.38%
SPR231215P000320002023-11-30 9:39AM EST32.004.693.103.900.00--183.79%
SPR231215P000350002023-11-15 3:16PM EST35.009.605.307.000.00--060.94%