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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421C000200002022-11-09 2:18PM EST20.008.598.509.000.00-2370.07%
SPR230421C000210002022-09-26 11:33AM EST21.005.756.006.300.00--30.00%
SPR230421C000220002022-11-10 12:46PM EST22.008.207.007.500.00-1266.41%
SPR230421C000230002022-11-03 1:15PM EST23.003.606.406.800.00-6815065.67%
SPR230421C000240002022-11-16 12:47PM EST24.005.205.706.100.00-1163.48%
SPR230421C000250002022-11-10 10:01AM EST25.006.635.105.500.00-11662.43%
SPR230421C000260002022-11-30 12:19PM EST26.003.704.604.800.00-56960.84%
SPR230421C000270002022-12-01 2:32PM EST27.003.804.004.300.00-211359.47%
SPR230421C000280002022-11-30 11:30AM EST28.002.953.503.800.00-414958.33%
SPR230421C000290002022-11-25 10:39AM EST29.002.553.003.400.00-91657.37%
SPR230421C000300002022-12-01 10:53AM EST30.002.572.652.950.00-193856.64%
SPR230421C000310002022-11-30 3:54PM EST31.001.952.352.550.00-1610956.10%
SPR230421C000320002022-11-30 2:51PM EST32.001.752.002.250.00-44855.44%
SPR230421C000330002022-11-28 1:25PM EST33.001.101.701.950.00-64254.66%
SPR230421C000340002022-11-30 12:45PM EST34.001.251.301.700.00-51652.93%
SPR230421C000350002022-11-30 12:40PM EST35.001.001.151.450.00-44352.81%
SPR230421C000360002022-11-29 3:20PM EST36.000.770.951.300.00-12952.69%
SPR230421C000370002022-11-23 2:00PM EST37.000.800.851.050.00-25752.15%
SPR230421C000380002022-12-01 10:04AM EST38.000.800.700.950.00-22852.20%
SPR230421C000390002022-11-15 11:33AM EST39.000.950.600.800.00-102551.86%
SPR230421C000400002022-11-30 3:28PM EST40.000.400.450.750.00-24451.76%
SPR230421C000410002022-10-14 11:09AM EST41.000.660.951.100.00-12663.77%
SPR230421C000430002022-11-25 9:47AM EST43.000.300.250.450.00-62050.64%
SPR230421C000450002022-11-10 9:30AM EST45.000.550.000.750.00-2755.13%
SPR230421C000500002022-09-29 9:20AM EST50.000.300.000.500.00-2058.20%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421P000150002022-11-16 3:55PM EST15.000.600.100.850.00--277.93%
SPR230421P000160002022-10-31 11:54AM EST16.001.120.400.800.00--276.17%
SPR230421P000170002022-11-03 11:02AM EST17.001.450.400.800.00-22269.43%
SPR230421P000180002022-10-26 1:57PM EST18.001.750.850.950.00-4072.36%
SPR230421P000190002022-11-15 1:02PM EST19.001.200.751.000.00-33564.89%
SPR230421P000200002022-11-18 3:26PM EST20.001.670.951.100.00-102162.31%
SPR230421P000210002022-11-15 10:53AM EST21.001.651.201.350.00-11861.47%
SPR230421P000220002022-11-23 12:42PM EST22.002.001.351.600.00-21758.98%
SPR230421P000230002022-11-30 3:23PM EST23.002.151.701.900.00-55258.35%
SPR230421P000240002022-11-04 1:28PM EST24.003.901.952.250.00-47856.59%
SPR230421P000250002022-11-22 10:44AM EST25.003.402.402.600.00-415855.91%
SPR230421P000260002022-12-01 10:53AM EST26.003.202.753.100.00-6954.96%
SPR230421P000270002022-11-30 3:55PM EST27.003.903.203.500.00-18253.39%
SPR230421P000280002022-11-30 3:26PM EST28.004.503.704.000.00-590752.37%
SPR230421P000290002022-11-30 2:53PM EST29.005.004.304.500.00-1951.44%
SPR230421P000300002022-12-02 1:16PM EST30.005.054.805.10-1.65-24.63%32352.17%
SPR230421P000310002022-11-15 1:04PM EST31.006.405.505.900.00-32150.81%
SPR230421P000320002022-11-11 9:50AM EST32.006.106.106.500.00-82551.95%
SPR230421P000330002022-11-10 3:26PM EST33.006.506.807.300.00-61252.69%
SPR230421P000340002022-10-10 9:31AM EST34.0010.408.208.600.00-2457.93%
SPR230421P000350002022-11-11 3:06PM EST35.008.018.408.700.00-1249.22%
SPR230421P000360002022-09-15 10:48AM EST36.0010.5013.0013.600.00--8109.45%
SPR230421P000370002022-11-21 12:46PM EST37.0012.5010.0010.500.00--151.15%
SPR230421P000380002022-12-02 10:06AM EST38.0012.1110.9011.30+12.11-2049.46%
SPR230421P000400002022-08-22 9:18AM EST40.0010.8014.6014.900.00-1182.06%
SPR230421P000450002022-08-19 9:20AM EST45.0013.5319.0019.600.00-535386.04%
SPR230421P000500002022-12-01 9:48AM EST50.0023.3222.1023.200.00--070.70%