New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.93-0.22 (-0.66%)
At close: 04:00PM EDT
33.19 +0.26 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240517C000180002024-04-10 11:21AM EDT18.0015.4012.5017.300.00-22286.23%
SPR240517C000190002024-03-12 10:17AM EDT19.0014.5013.0017.100.00-21198.63%
SPR240517C000200002024-03-01 12:11PM EDT20.0013.9714.2018.200.00-66292.48%
SPR240517C000210002024-01-31 12:20PM EDT21.007.400.000.000.00--1780.00%
SPR240517C000220002024-03-01 11:22AM EDT22.007.4013.1016.000.00-4155270.46%
SPR240517C000230002024-03-01 11:02AM EDT23.006.3012.2014.500.00-2123244.73%
SPR240517C000240002024-04-18 9:36AM EDT24.009.787.7010.900.00-219892.19%
SPR240517C000250002024-03-11 10:50AM EDT25.009.507.209.500.00-914886.13%
SPR240517C000260002024-04-12 3:18PM EDT26.008.554.909.000.00-410147.66%
SPR240517C000270002024-04-18 9:30AM EDT27.006.605.407.100.00-17562.40%
SPR240517C000280002024-04-04 10:22AM EDT28.006.425.005.700.00-1013359.08%
SPR240517C000290002024-02-29 4:47PM EDT29.002.636.008.000.00-2439140.77%
SPR240517C000300002024-04-19 3:36PM EDT30.003.713.404.30-0.59-13.72%217959.42%
SPR240517C000310002024-04-19 11:42AM EDT31.003.202.703.30-0.90-21.95%117753.27%
SPR240517C000320002024-04-19 2:53PM EDT32.002.252.152.65-1.65-42.31%2040852.98%
SPR240517C000330002024-04-19 2:44PM EDT33.001.811.602.00-0.29-13.81%1771050.39%
SPR240517C000340002024-04-19 3:26PM EDT34.001.461.451.65-0.09-5.81%11419655.23%
SPR240517C000350002024-04-19 2:44PM EDT35.001.051.051.55-0.35-25.00%651,74758.20%
SPR240517C000360002024-04-19 3:50PM EDT36.000.850.801.00-0.10-10.53%261,87254.83%
SPR240517C000370002024-04-19 3:46PM EDT37.000.600.600.75-0.17-22.08%2,57639854.88%
SPR240517C000380002024-04-19 3:36PM EDT38.000.390.300.55-0.11-22.00%128451.86%
SPR240517C000390002024-04-18 1:02PM EDT39.000.300.200.350.00-15450.49%
SPR240517C000400002024-04-18 3:50PM EDT40.000.200.150.250.00-23,36751.17%
SPR240517C000410002024-04-19 11:46AM EDT41.000.050.050.20-0.15-75.00%161450.20%
SPR240517C000420002024-04-16 11:49AM EDT42.000.190.000.700.00-1669.43%
SPR240517C000430002024-04-08 2:45PM EDT43.000.250.000.750.00-4475.49%
SPR240517C000440002024-04-04 11:59AM EDT44.000.150.000.750.00-12879.98%
SPR240517C000450002024-04-16 11:13AM EDT45.000.350.000.750.00-74484.28%
SPR240517C000480002024-03-07 4:15PM EDT48.000.260.000.750.00--196.29%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240517P000150002024-02-05 10:30AM EDT15.000.200.000.000.00--150.00%
SPR240517P000170002024-02-02 12:39PM EDT17.000.200.002.150.00-5050226.17%
SPR240517P000180002024-02-06 1:18PM EDT18.000.300.000.300.00-11127.34%
SPR240517P000190002024-02-29 1:14PM EDT19.000.200.000.800.00--1146.09%
SPR240517P000200002024-02-29 12:11PM EDT20.000.250.000.800.00-4684134.86%
SPR240517P000210002024-02-15 3:19PM EDT21.000.260.000.750.00-12122.07%
SPR240517P000220002024-04-09 3:30PM EDT22.000.050.050.200.00-12786.91%
SPR240517P000230002024-02-09 11:59AM EDT23.000.850.000.400.00-136387.11%
SPR240517P000240002024-03-07 1:34PM EDT24.000.200.000.150.00-19664.06%
SPR240517P000250002024-03-27 9:30AM EDT25.000.150.000.250.00-297263.28%
SPR240517P000260002024-04-15 3:21PM EDT26.000.100.050.150.00-144553.32%
SPR240517P000270002024-04-18 1:04PM EDT27.000.400.100.200.00-429450.78%
SPR240517P000280002024-04-19 12:27PM EDT28.000.190.250.45-0.04-17.39%580955.57%
SPR240517P000290002024-04-15 1:59PM EDT29.000.290.350.450.00-23751.56%
SPR240517P000300002024-04-19 2:05PM EDT30.000.500.550.65+0.10+25.00%23,62050.00%
SPR240517P000310002024-04-18 9:59AM EDT31.000.600.851.000.00-442251.12%
SPR240517P000320002024-04-19 3:53PM EDT32.001.301.151.35+0.39+42.86%6511049.56%
SPR240517P000330002024-04-19 1:55PM EDT33.001.551.501.90+0.05+3.33%12144451.22%
SPR240517P000340002024-04-19 2:59PM EDT34.002.252.052.75+0.50+28.57%701,11258.84%
SPR240517P000350002024-04-17 10:11AM EDT35.002.452.703.200.00-101,48253.27%
SPR240517P000360002024-04-18 1:24PM EDT36.002.853.504.000.00-231055.76%
SPR240517P000370002024-03-07 4:43PM EDT37.003.202.854.700.00-6010353.32%
SPR240517P000380002024-02-08 12:08PM EDT38.009.603.104.100.00--740.00%
SPR240517P000390002024-02-08 12:44PM EDT39.0010.303.704.800.00--920.00%
SPR240517P000400002024-04-04 10:27AM EDT40.006.505.309.200.00-55121.83%