New Zealand markets close in 3 hours 26 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.01+0.04 (+0.14%)
At close: 04:00PM EST
28.02 +0.01 (+0.04%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR250117C000100002023-11-07 1:15PM EST10.0015.7018.7021.200.00-648113.28%
SPR250117C000130002023-11-02 11:16AM EST13.0013.6414.1016.900.00-24655.66%
SPR250117C000150002023-12-05 12:40PM EST15.0014.6914.5015.000.00-310572.19%
SPR250117C000180002023-12-06 11:29AM EST18.0012.6112.2012.700.00-128966.36%
SPR250117C000200002023-12-07 1:38PM EST20.0011.0011.0011.30+0.10+0.92%183764.70%
SPR250117C000230002023-12-06 12:35PM EST23.009.219.009.300.00-1086960.11%
SPR250117C000250002023-12-05 3:27PM EST25.008.037.908.200.00-53,05858.59%
SPR250117C000270002023-12-07 2:33PM EST27.006.976.907.10-0.23-3.19%32,20656.79%
SPR250117C000300002023-12-06 2:37PM EST30.005.545.505.800.00-2187554.76%
SPR250117C000320002023-12-05 2:44PM EST32.004.974.805.000.00-323453.85%
SPR250117C000350002023-12-07 11:59AM EST35.003.503.804.00-0.40-10.26%5088952.36%
SPR250117C000370002023-12-06 11:55AM EST37.003.423.203.500.00-214451.61%
SPR250117C000400002023-12-04 11:13AM EST40.002.602.602.750.00-32,04250.83%
SPR250117C000420002023-11-30 10:41AM EST42.002.272.202.400.00-17550.39%
SPR250117C000450002023-12-06 11:11AM EST45.001.911.752.050.00-27250.51%
SPR250117C000500002023-12-07 9:39AM EST50.001.301.201.35+0.03+2.36%274250.22%
SPR250117C000550002023-12-04 1:42PM EST55.000.880.800.950.00-113749.78%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR250117P000050002023-11-29 2:38PM EST5.000.200.000.350.00-10010,39893.55%
SPR250117P000100002023-11-07 10:12AM EST10.000.500.100.750.00-1055969.43%
SPR250117P000130002023-11-28 11:24AM EST13.000.600.550.700.00-133159.57%
SPR250117P000150002023-12-07 10:03AM EST15.000.910.851.00-0.01-1.09%64,38856.93%
SPR250117P000180002023-11-30 11:21AM EST18.001.501.401.550.00-13,39552.59%
SPR250117P000200002023-12-07 3:06PM EST20.001.951.902.05-0.11-5.34%51,12850.42%
SPR250117P000230002023-12-07 10:03AM EST23.002.872.853.00-0.43-13.03%669648.34%
SPR250117P000250002023-12-01 1:24PM EST25.003.903.603.80+0.20+5.41%593046.80%
SPR250117P000270002023-12-01 11:11AM EST27.004.604.504.700.00-2066945.24%
SPR250117P000300002023-12-07 3:17PM EST30.006.126.006.30-0.18-2.86%2035943.34%
SPR250117P000320002023-11-08 9:45AM EST32.0011.207.207.500.00-506042.09%
SPR250117P000350002023-12-07 11:39AM EST35.009.609.109.50+0.21+2.24%41,22740.32%
SPR250117P000400002023-12-04 10:17AM EST40.0013.3012.9013.300.00-2237.48%
SPR250117P000420002023-08-02 10:31AM EST42.0015.5018.6022.100.00--1885.99%
SPR250117P000450002023-02-08 11:02AM EST45.0011.3013.0017.700.00--136.52%
SPR250117P000550002023-08-24 9:19AM EST55.0036.0037.5042.500.00-20160.60%