New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.67+0.25 (+0.82%)
At close: 04:00PM EDT
30.40 -0.27 (-0.88%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR250117C000150002023-02-07 4:28PM EDT15.0025.2517.8022.000.00-1492.09%
SPR250117C000200002023-01-04 12:38PM EDT20.0018.0017.5018.500.00-5894.70%
SPR250117C000230002023-01-04 11:26AM EDT23.0016.0016.5018.300.00-191998.93%
SPR250117C000250002023-02-17 2:48PM EDT25.0016.708.5013.500.00-17653.63%
SPR250117C000270002023-03-15 12:56PM EDT27.009.908.5013.500.00-33059.92%
SPR250117C000300002023-03-15 12:05PM EDT30.009.007.0012.000.00-118157.48%
SPR250117C000320002023-02-10 12:51PM EDT32.0011.626.6011.400.00-1258.69%
SPR250117C000350002023-02-07 10:31AM EDT35.009.000.000.000.00-10373.13%
SPR250117C000370002023-03-15 9:57AM EDT37.006.004.509.000.00-2253.92%
SPR250117C000400002023-03-17 2:04PM EDT40.005.303.607.300.00-2028150.57%
SPR250117C000420002023-02-02 10:30AM EDT42.007.804.909.400.00-2563.57%
SPR250117C000450002023-03-10 10:39AM EDT45.004.602.007.000.00-14451.10%
SPR250117C000500002023-03-15 9:53AM EDT50.003.002.305.800.00-21953.48%
SPR250117C000550002023-03-23 9:39AM EDT55.002.800.703.700.00-1255.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR250117P000150002022-11-22 3:20PM EDT15.002.811.853.000.00-5015069.53%
SPR250117P000180002023-02-07 10:34AM EDT18.001.520.002.350.00-816055.29%
SPR250117P000200002023-02-13 2:26PM EDT20.001.751.054.600.00-11652.31%
SPR250117P000230002023-01-10 12:53PM EDT23.003.452.405.000.00-4559.22%
SPR250117P000250002023-02-02 12:16PM EDT25.003.831.403.700.00-316741.54%
SPR250117P000270002023-03-15 12:32PM EDT27.005.503.408.000.00-2664.73%
SPR250117P000300002023-03-15 10:23AM EDT30.007.305.609.500.00-11461.98%
SPR250117P000320002023-02-24 1:25PM EDT32.006.305.809.600.00-151454.07%
SPR250117P000350002023-03-15 9:52AM EDT35.009.988.9010.600.00-11,70547.58%
SPR250117P000450002023-02-08 12:02PM EDT45.0011.3013.0017.700.00--144.04%