New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.25+1.35 (+5.02%)
As of 02:52PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240119C000150002022-10-26 9:30AM EST15.0013.0011.0015.500.00-1081.32%
SPR240119C000200002022-11-10 11:30AM EST20.0012.209.5013.000.00-185863.57%
SPR240119C000250002022-12-08 1:54PM EST25.006.106.5010.000.00-2522758.91%
SPR240119C000280002022-12-08 2:44PM EST28.007.105.008.500.00-135156.74%
SPR240119C000300002022-11-23 10:02AM EST30.005.004.708.000.00-610959.60%
SPR240119C000330002022-10-14 11:22AM EST33.004.004.008.200.00-13865.41%
SPR240119C000350002022-12-06 3:32PM EST35.003.803.206.500.00-5059.45%
SPR240119C000370002022-12-08 2:44PM EST37.003.402.755.700.00-16758.25%
SPR240119C000400002022-12-08 11:49AM EST40.003.252.205.000.00-121858.26%
SPR240119C000420002022-12-09 2:32PM EST42.002.852.752.90+0.45+18.75%15054.54%
SPR240119C000450002022-11-23 10:13AM EST45.001.651.504.800.00-11,08661.77%
SPR240119C000470002022-12-07 3:40PM EST47.001.801.254.600.00-1962.31%
SPR240119C000500002022-12-07 3:37PM EST50.001.451.002.400.00-125553.60%
SPR240119C000550002022-11-17 10:33AM EST55.000.900.403.500.00-38361.35%
SPR240119C000600002022-11-23 3:44PM EST60.000.800.451.750.00-918955.49%
SPR240119C000650002022-11-15 1:36PM EST65.000.700.252.450.00-24462.60%
SPR240119C000700002022-11-29 2:51PM EST70.000.800.201.000.00-214254.30%
SPR240119C000750002022-09-09 11:02AM EST75.001.000.001.800.00-1662.55%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240119P000150002022-11-16 3:20PM EST15.001.600.852.000.00-13667.09%
SPR240119P000200002022-12-05 3:28PM EST20.003.202.703.300.00-2457163.60%
SPR240119P000250002022-11-22 11:05AM EST25.005.304.207.400.00-423066.63%
SPR240119P000280002022-11-11 12:42PM EST28.006.265.408.500.00-3120160.74%
SPR240119P000300002022-11-11 1:43PM EST30.007.206.8010.000.00-1066462.21%
SPR240119P000330002022-12-01 11:36AM EST33.009.107.7011.000.00-104952.81%
SPR240119P000350002022-09-23 1:26PM EST35.0013.5911.0015.000.00-408171.25%
SPR240119P000370002022-08-26 9:32AM EST37.009.4013.0017.000.00-165675.34%
SPR240119P000400002022-10-14 9:13AM EST40.0018.0011.7015.800.00-214162.18%
SPR240119P000420002022-05-26 2:09PM EST42.0015.4314.3017.400.00-81161.94%
SPR240119P000450002022-11-02 12:10PM EST45.0022.2017.0020.500.00-1750.92%
SPR240119P000470002022-10-10 8:46AM EST47.0022.600.000.000.00-10120.00%
SPR240119P000500002022-07-25 10:39AM EST50.0018.2319.2020.700.00-1120.00%
SPR240119P000550002022-02-22 1:48PM EST55.0015.5013.9016.300.00-100.00%
SPR240119P000750002022-10-26 10:18AM EST75.0050.1046.7051.500.00--081.18%