New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.56+1.90 (+6.00%)
At close: 04:00PM EDT
33.77 +0.21 (+0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240628C000300002024-06-18 3:56PM EDT2024-06-281.772.005.200.00-27177.15%
SPR240705C000300002024-06-18 10:59AM EDT2024-07-051.902.205.200.00-2022125.29%
SPR240719C000300002024-06-21 2:32PM EDT2024-07-194.203.804.30+1.26+42.86%1773,36658.40%
SPR240726C000300002024-06-17 1:55PM EDT2024-07-261.872.755.600.00-2290.53%
SPR241018C000300002024-06-21 3:57PM EDT2024-10-184.903.806.00+1.20+32.43%1530355.10%
SPR250117C000300002024-06-21 1:16PM EDT2025-01-176.703.807.00+2.27+51.24%11,00652.59%
SPR260116C000300002024-06-20 10:05AM EDT2026-01-167.494.108.200.00-227239.81%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240628P000300002024-06-21 3:59PM EDT2024-06-280.250.000.25-0.69-73.40%936262.31%
SPR240705P000300002024-05-24 1:13PM EDT2024-07-051.500.000.900.00-102066.80%
SPR240712P000300002024-06-04 3:32PM EDT2024-07-121.300.001.150.00-101060.25%
SPR240719P000300002024-06-21 3:59PM EDT2024-07-190.300.250.40-0.83-73.45%18028845.12%
SPR241018P000300002024-05-24 11:05AM EDT2024-10-182.500.051.300.00-103237.65%
SPR250117P000300002024-06-21 2:40PM EDT2025-01-171.401.251.90-1.60-53.33%691,73435.36%
SPR260116P000300002024-06-21 9:49AM EDT2026-01-161.951.402.45-0.42-17.72%119525.17%