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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR260116C000030002024-02-08 10:52AM EDT3.0026.2530.5035.500.00-21380.00%
SPR260116C000050002023-11-28 4:56PM EDT5.0022.6025.0030.000.00-22163.38%
SPR260116C000100002024-04-15 10:34AM EDT10.0024.5621.0026.000.00-256765.53%
SPR260116C000130002024-04-01 1:06PM EDT13.0025.0018.0023.000.00-2414952.34%
SPR260116C000150002024-04-10 12:07PM EDT15.0019.0016.0021.000.00-19882.52%
SPR260116C000170002024-02-16 3:30PM EDT17.0016.5515.1019.500.00-156051.54%
SPR260116C000200002024-04-15 3:51PM EDT20.0014.9011.5015.000.00-14049.29%
SPR260116C000220002024-03-25 2:16PM EDT22.0015.5010.1014.000.00-106751.83%
SPR260116C000250002024-03-28 11:51AM EDT25.0012.208.3012.500.00-17553.21%
SPR260116C000270002024-04-03 9:34AM EDT27.0010.006.0011.000.00-428649.61%
SPR260116C000300002024-04-10 10:13AM EDT30.008.256.009.000.00-129545.58%
SPR260116C000320002024-04-18 10:48AM EDT32.006.403.008.000.00-13544.62%
SPR260116C000350002024-04-10 3:55PM EDT35.004.712.555.100.00-169934.25%
SPR260116C000370002024-04-19 9:30AM EDT37.003.201.004.50+1.30+68.42%16834.67%
SPR260116C000400002024-04-15 9:51AM EDT40.001.551.553.000.00-41,28430.85%
SPR260116C000450002024-04-16 9:30AM EDT45.001.150.851.250.00-113225.66%
SPR260116C000500002024-04-18 12:58PM EDT50.000.550.350.750.00-152226.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR260116P000080002024-03-04 11:25AM EDT8.000.100.000.250.00-24,33356.25%
SPR260116P000100002024-03-20 11:04AM EDT10.000.710.004.500.00-213,832102.93%
SPR260116P000130002024-04-09 12:07PM EDT13.000.150.200.300.00-7017544.97%
SPR260116P000150002024-03-04 2:18PM EDT15.000.750.001.000.00-127953.37%
SPR260116P000170002024-03-27 3:20PM EDT17.000.400.001.000.00-14746.31%
SPR260116P000200002024-04-04 9:43AM EDT20.000.600.050.900.00-151735.89%
SPR260116P000220002024-03-26 12:55PM EDT22.000.700.051.050.00-220132.35%
SPR260116P000250002024-04-04 2:04PM EDT25.001.100.051.750.00-10217331.12%
SPR260116P000270002024-03-01 4:33PM EDT27.003.170.005.000.00-307249.15%
SPR260116P000300002024-04-04 12:23PM EDT30.001.800.604.700.00-139736.90%
SPR260116P000320002024-04-04 3:23PM EDT32.002.951.006.000.00-22638.15%
SPR260116P000350002024-04-08 3:50PM EDT35.002.153.205.500.00-104824.65%
SPR260116P000370002024-04-15 2:54PM EDT37.005.504.807.600.00-5016429.10%
SPR260116P000400002024-03-26 2:30PM EDT40.006.005.709.300.00-12026.20%