New Zealand markets close in 42 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.74+0.33 (+0.99%)
At close: 04:00PM EDT
33.52 -0.22 (-0.65%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240719C000030002023-12-21 4:46PM EDT3.0028.8522.2026.400.00-100.00%
SPR240719C000050002023-11-30 1:00PM EDT5.0022.6024.6029.300.00-11269.92%
SPR240719C000100002024-02-08 4:22PM EDT10.0018.7023.5028.000.00-1019258.11%
SPR240719C000130002023-12-21 4:51PM EDT13.0019.8013.7015.400.00-4510.00%
SPR240719C000150002024-02-13 4:20PM EDT15.0014.8515.7017.300.00-101510.00%
SPR240719C000170002024-01-16 12:08PM EDT17.009.4012.7015.200.00--10.00%
SPR240719C000180002024-01-16 11:20AM EDT18.009.0812.7013.100.00-4750.00%
SPR240719C000190002023-12-04 10:30AM EDT19.0010.5012.2012.400.00--90.00%
SPR240719C000200002024-03-08 1:01PM EDT20.0015.0014.4015.700.00-5224109.42%
SPR240719C000210002024-03-20 2:59PM EDT21.0014.6811.2015.500.00-112578.91%
SPR240719C000220002024-03-28 9:31AM EDT22.0014.3010.2014.500.00-114072.85%
SPR240719C000230002024-04-10 12:33PM EDT23.0010.609.2013.500.00-631666.99%
SPR240719C000240002024-04-03 1:07PM EDT24.0011.208.3012.200.00-426758.01%
SPR240719C000250002024-04-03 3:57PM EDT25.009.507.3011.400.00-1475355.86%
SPR240719C000260002024-04-02 1:13PM EDT26.009.506.4010.400.00-534751.90%
SPR240719C000270002024-04-09 11:41AM EDT27.007.965.609.500.00-219550.29%
SPR240719C000280002024-04-10 12:32PM EDT28.006.304.708.100.00-341575.56%
SPR240719C000290002024-04-08 11:56AM EDT29.006.703.907.300.00-130372.05%
SPR240719C000300002024-04-16 2:13PM EDT30.005.104.106.20+0.40+8.51%451,72863.23%
SPR240719C000310002024-03-28 3:53PM EDT31.006.302.505.900.00-2431667.43%
SPR240719C000320002024-04-11 10:01AM EDT32.004.102.655.400.00-5163967.60%
SPR240719C000330002024-04-10 2:57PM EDT33.003.401.104.900.00-522267.24%
SPR240719C000340002024-04-10 2:21PM EDT34.002.850.603.000.00-6113945.70%
SPR240719C000350002024-04-15 2:22PM EDT35.002.151.002.300.00-11,01441.55%
SPR240719C000360002024-04-12 11:25AM EDT36.002.000.102.050.00-176343.26%
SPR240719C000370002024-04-15 12:04PM EDT37.001.700.801.350.00-225437.35%
SPR240719C000380002024-04-05 9:52AM EDT38.002.050.052.300.00-224456.45%
SPR240719C000390002024-04-04 3:44PM EDT39.001.150.002.000.00-776656.03%
SPR240719C000400002024-04-11 11:15AM EDT40.000.650.151.750.00-137355.91%
SPR240719C000420002024-04-10 11:52AM EDT42.000.750.200.750.00-153344.56%
SPR240719C000430002024-03-20 12:06PM EDT43.000.650.001.150.00--555.52%
SPR240719C000440002024-04-10 9:30AM EDT44.000.100.000.750.00-12150.20%
SPR240719C000450002024-04-05 12:39PM EDT45.000.650.101.700.00-5793856.15%
SPR240719C000460002024-03-06 1:59PM EDT46.000.750.002.350.00-3364.45%
SPR240719C000470002024-04-15 1:42PM EDT47.000.230.050.300.00-13145.12%
SPR240719C000490002024-03-25 9:30AM EDT49.000.250.001.000.00-1455.76%
SPR240719C000500002024-03-27 9:59AM EDT50.000.250.050.550.00-238351.17%
SPR240719C000550002024-04-12 2:05PM EDT55.000.050.100.350.00-222456.64%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240719P000050002023-09-20 12:39PM EDT5.000.100.000.250.00--4196.48%
SPR240719P000100002023-10-19 10:17AM EDT10.000.440.000.250.00-1417126.17%
SPR240719P000130002024-03-18 1:22PM EDT13.000.050.000.850.00-1106128.91%
SPR240719P000150002024-04-10 9:53AM EDT15.000.050.000.200.00-258183.59%
SPR240719P000170002024-04-10 9:53AM EDT17.000.050.002.150.00-562126.07%
SPR240719P000180002024-03-18 1:21PM EDT18.000.350.000.750.00-42,98687.11%
SPR240719P000190002024-03-01 12:19PM EDT19.000.050.000.300.00-114266.21%
SPR240719P000200002024-04-15 3:52PM EDT20.000.100.000.150.00-4040553.91%
SPR240719P000210002024-02-14 2:56PM EDT21.000.700.000.350.00-105257.91%
SPR240719P000220002024-04-04 10:56AM EDT22.000.150.000.400.00-229254.69%
SPR240719P000230002024-03-15 9:30AM EDT23.000.500.050.350.00-13857.23%
SPR240719P000240002024-04-01 10:01AM EDT24.000.390.000.200.00-310345.31%
SPR240719P000250002024-04-16 12:28PM EDT25.000.250.001.20-0.04-13.79%1148655.57%
SPR240719P000260002024-03-18 1:15PM EDT26.000.670.150.400.00-67644.14%
SPR240719P000270002024-04-04 10:56AM EDT27.000.500.000.750.00-24848.88%
SPR240719P000280002024-04-01 10:19AM EDT28.000.450.001.300.00-657255.27%
SPR240719P000290002024-04-04 10:10AM EDT29.000.850.001.050.00-11,02244.36%
SPR240719P000300002024-04-04 1:40PM EDT30.001.000.101.550.00-213647.66%
SPR240719P000310002024-04-08 10:08AM EDT31.001.350.751.350.00-213437.99%
SPR240719P000320002024-04-08 11:48AM EDT32.001.581.051.850.00-815139.60%
SPR240719P000330002024-04-01 3:20PM EDT33.001.600.652.150.00-721737.11%
SPR240719P000340002024-04-10 2:21PM EDT34.002.450.502.600.00-114836.04%
SPR240719P000350002024-04-02 3:49PM EDT35.002.611.104.900.00-309261.21%
SPR240719P000360002024-04-01 1:32PM EDT36.003.001.755.500.00-63660.84%
SPR240719P000370002024-04-02 10:08AM EDT37.002.952.456.000.00-1098258.47%
SPR240719P000380002024-04-01 1:58PM EDT38.004.103.906.900.00--2061.60%
SPR240719P000390002024-03-25 12:58PM EDT39.005.104.207.700.00-1162.84%
SPR240719P000400002024-02-21 12:16PM EDT40.0010.905.707.400.00-56245.63%
SPR240719P000420002024-02-16 2:55PM EDT42.0012.008.6011.600.00-422464.50%
SPR240719P000450002024-01-08 3:08PM EDT45.0015.5014.3018.600.00-73126.05%
SPR240719P000470002023-12-22 12:26PM EDT47.0015.4017.0021.000.00-580140.43%
SPR240719P000500002023-12-26 1:47PM EDT50.0018.0320.9025.500.00--0166.70%
SPR240719P000550002023-11-24 10:46AM EDT55.0029.2020.9025.400.00-1099.56%