New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.40+0.66 (+2.47%)
At close: 04:00PM EST
27.47 +0.07 (+0.26%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230120C000030002022-05-27 1:41PM EST3.0029.0025.3028.700.00-1191,093.75%
SPR230120C000050002021-11-10 6:57AM EST5.0035.0034.2037.800.00-140.00%
SPR230120C000080002022-02-24 9:35AM EST8.0038.8138.0042.900.00-790.00%
SPR230120C000100002022-08-31 11:20AM EST10.0020.6712.4013.000.00-3410.00%
SPR230120C000130002021-12-23 12:21PM EST13.0031.5030.4034.700.00-110.00%
SPR230120C000150002022-01-04 11:22AM EST15.0032.5728.8033.500.00-100.00%
SPR230120C000170002022-11-01 10:47AM EST17.007.449.8010.200.00-1240.00%
SPR230120C000200002022-11-23 11:47AM EST20.006.207.608.000.00-818176.56%
SPR230120C000220002022-11-16 9:38AM EST22.005.305.706.200.00-105365.82%
SPR230120C000230002022-11-29 11:25AM EST23.003.504.705.500.00-4462.60%
SPR230120C000240002022-11-30 10:22AM EST24.003.404.204.500.00--261.47%
SPR230120C000250002022-12-01 10:36AM EST25.003.103.503.800.00-83,63360.11%
SPR230120C000260002022-12-01 3:57PM EST26.002.552.853.100.00-58557.81%
SPR230120C000270002022-12-02 3:52PM EST27.002.352.302.45+0.25+11.90%796055.81%
SPR230120C000280002022-12-02 12:49PM EST28.001.791.751.95+0.28+18.54%135553.96%
SPR230120C000290002022-12-02 12:29PM EST29.001.361.351.50+0.36+36.00%1763952.83%
SPR230120C000300002022-12-02 3:41PM EST30.001.051.001.15+0.05+5.00%122,78451.86%
SPR230120C000310002022-12-02 12:41PM EST31.000.720.650.85+0.09+14.29%17652.69%
SPR230120C000320002022-11-30 2:48PM EST32.000.370.500.650.00-22,22150.29%
SPR230120C000330002022-11-08 10:05AM EST33.000.750.300.500.00-314453.17%
SPR230120C000340002022-11-28 2:20PM EST34.000.150.200.350.00-356052.05%
SPR230120C000350002022-12-02 3:56PM EST35.000.200.150.30+0.10+100.00%61,88250.29%
SPR230120C000360002022-11-10 11:54AM EST36.000.650.000.750.00-36462.31%
SPR230120C000370002022-11-14 9:44AM EST37.000.550.000.750.00-426766.50%
SPR230120C000380002022-10-06 8:59AM EST38.000.500.000.750.00-184270.51%
SPR230120C000390002022-10-20 9:50AM EST39.000.350.000.350.00-11462.11%
SPR230120C000400002022-12-02 2:57PM EST40.000.050.000.050.00-81,39552.34%
SPR230120C000410002022-11-08 3:16PM EST41.000.200.000.750.00-310681.54%
SPR230120C000450002022-11-28 9:40AM EST45.000.100.000.500.00-22,98386.33%
SPR230120C000500002022-11-28 10:52AM EST50.000.010.000.050.00-51,27969.53%
SPR230120C000550002022-11-23 3:36PM EST55.000.050.000.300.00-1487101.56%
SPR230120C000600002022-11-15 12:40PM EST60.000.030.000.050.00-188387.50%
SPR230120C000650002022-11-11 10:04AM EST65.000.100.000.750.00-1639141.02%
SPR230120C000700002022-11-23 10:37AM EST70.000.010.000.050.00-701,587101.56%
SPR230120C000750002022-10-12 9:37AM EST75.000.050.000.050.00-21,026107.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230120P000030002021-11-10 6:57AM EST3.000.200.000.350.00-5151358.59%
SPR230120P000050002021-11-10 6:57AM EST5.000.180.000.850.00-623332.03%
SPR230120P000100002022-08-22 1:24PM EST10.000.100.000.750.00-2023195.31%
SPR230120P000130002022-10-13 10:16AM EST13.000.310.000.250.00-44118.36%
SPR230120P000150002022-11-18 3:31PM EST15.000.190.000.750.00-502,573125.39%
SPR230120P000170002022-12-02 3:47PM EST17.000.150.050.20-0.05-25.00%51,83780.27%
SPR230120P000190002022-11-29 11:13AM EST19.000.340.000.400.00-202271.48%
SPR230120P000200002022-12-01 9:30AM EST20.000.300.200.400.00-12,23570.41%
SPR230120P000220002022-12-02 9:30AM EST22.000.600.400.50-0.34-36.17%516761.33%
SPR230120P000230002022-11-29 10:46AM EST23.001.100.550.700.00-161759.67%
SPR230120P000240002022-12-02 3:17PM EST24.000.750.750.90-0.70-48.28%1557.32%
SPR230120P000250002022-12-02 3:58PM EST25.001.121.051.15-0.53-32.12%1,2381,56955.66%
SPR230120P000260002022-12-02 3:58PM EST26.001.441.401.50-1.01-41.22%11,29154.39%
SPR230120P000270002022-12-02 12:42PM EST27.001.951.751.90-0.65-25.00%537951.90%
SPR230120P000280002022-11-30 3:22PM EST28.003.012.252.400.00-1511750.78%
SPR230120P000290002022-11-25 9:30AM EST29.003.902.802.950.00-252050.93%
SPR230120P000300002022-11-18 9:42AM EST30.005.403.403.700.00-31,65752.59%
SPR230120P000310002022-10-31 1:42PM EST31.008.005.405.600.00-2048181.79%
SPR230120P000320002022-11-03 2:41PM EST32.009.494.905.200.00-72,03551.12%
SPR230120P000330002022-11-11 10:50AM EST33.005.175.806.000.00-61249.32%
SPR230120P000340002022-11-04 10:15AM EST34.0010.506.707.000.00-52854.30%
SPR230120P000350002022-11-25 10:56AM EST35.009.007.607.900.00-11,00854.30%
SPR230120P000360002022-10-13 12:53PM EST36.0012.307.808.300.00-240.00%
SPR230120P000370002022-09-14 2:50PM EST37.0010.4013.5013.700.00-5319175.24%
SPR230120P000400002022-11-02 1:42PM EST40.0015.4012.4013.000.00-129158.79%
SPR230120P000410002022-08-17 10:55AM EST41.009.0515.8016.000.00-13149.37%
SPR230120P000450002022-09-06 10:30AM EST45.0016.1120.2020.800.00-2121182.91%
SPR230120P000500002022-08-22 10:28AM EST50.0018.7124.1024.500.00-58164.26%
SPR230120P000550002022-05-03 11:18AM EST55.0015.6121.2022.600.00-24620.00%
SPR230120P000600002022-02-25 10:55AM EST60.0015.0015.4015.900.00-4690.00%
SPR230120P000650002022-08-16 10:10AM EST65.0030.5436.9038.000.00-30142.87%
SPR230120P000700002021-11-10 6:57AM EST70.0025.0731.0031.500.00-5100.00%
SPR230120P000750002022-04-13 10:43AM EST75.0029.2041.5046.000.00-10220.00%