New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.08+0.90 (+2.98%)
At close: 04:00PM EDT
31.08 0.00 (0.00%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR241018C000210002024-03-25 3:19PM EDT21.0014.658.8013.500.00-5968.12%
SPR241018C000240002024-02-21 11:57AM EDT24.008.2010.3012.600.00--90108.84%
SPR241018C000260002024-05-16 2:43PM EDT26.006.705.407.800.00-41067.92%
SPR241018C000280002024-05-24 1:00PM EDT28.004.084.106.40-4.19-50.67%2063.53%
SPR241018C000290002024-04-19 10:24AM EDT29.006.443.604.700.00-1347.22%
SPR241018C000300002024-05-23 12:59PM EDT30.003.102.855.200.00-131460.60%
SPR241018C000310002024-05-17 3:48PM EDT31.002.902.004.700.00-14759.84%
SPR241018C000320002024-05-17 10:01AM EDT32.002.461.904.200.00-46158.72%
SPR241018C000330002024-05-23 12:59PM EDT33.001.702.253.800.00-13458.45%
SPR241018C000340002024-05-22 9:57AM EDT34.001.731.703.300.00-106156.52%
SPR241018C000350002024-05-24 3:44PM EDT35.001.551.452.90+0.10+6.90%2672555.47%
SPR241018C000360002024-05-17 10:25AM EDT36.000.750.152.650.00-56356.01%
SPR241018C000370002024-05-21 11:27AM EDT37.000.750.402.350.00-130855.52%
SPR241018C000380002024-03-27 2:17PM EDT38.002.100.052.900.00-204866.16%
SPR241018C000390002024-03-12 12:14PM EDT39.001.500.053.500.00-11053.81%
SPR241018C000400002024-05-09 1:19PM EDT40.000.400.101.950.00-5780459.18%
SPR241018C000410002024-05-23 2:14PM EDT41.000.850.002.400.00-1150.39%
SPR241018C000420002024-04-25 9:43AM EDT42.000.350.002.350.00-22352.42%
SPR241018C000430002024-05-09 1:16PM EDT43.000.250.002.350.00-532654.74%
SPR241018C000450002024-05-23 2:14PM EDT45.000.690.001.250.00-1360.43%
SPR241018C000500002024-05-16 2:27PM EDT50.000.150.000.600.00-57856.64%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR241018P000210002024-03-18 9:30AM EDT21.000.500.000.000.00-56012.50%
SPR241018P000220002024-03-05 12:53PM EDT22.000.400.051.150.00-14050.78%
SPR241018P000230002024-02-20 12:10PM EDT23.001.700.200.550.00--244.63%
SPR241018P000240002024-05-08 9:32AM EDT24.000.400.001.650.00-11762.55%
SPR241018P000250002024-05-23 11:52AM EDT25.000.770.601.000.00-2271,55244.85%
SPR241018P000260002024-05-17 10:45AM EDT26.000.950.001.750.00-1152.54%
SPR241018P000280002024-05-23 1:14PM EDT28.001.250.302.750.00-13855.44%
SPR241018P000290002024-05-08 10:01AM EDT29.001.350.653.100.00-25253.78%
SPR241018P000300002024-05-24 11:05AM EDT30.002.502.152.95+0.50+25.00%102245.12%
SPR241018P000310002024-05-08 3:12PM EDT31.002.422.354.000.00-2037651.83%
SPR241018P000320002024-05-09 3:27PM EDT32.003.001.904.500.00-23250.78%
SPR241018P000330002024-03-06 10:30AM EDT33.002.270.504.400.00-2241.63%
SPR241018P000340002024-05-20 11:23AM EDT34.003.903.005.800.00-23551.17%
SPR241018P000350002024-05-20 9:53AM EDT35.004.863.706.400.00-21750.05%
SPR241018P000360002024-04-05 11:03AM EDT36.003.704.004.500.00-120.00%
SPR241018P000370002024-04-03 2:37PM EDT37.004.404.705.600.00-20300.00%
SPR241018P000480002024-03-25 9:37AM EDT48.0013.5012.2017.200.00-2044.34%