New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.05-0.11 (-0.73%)
At close: 04:00PM EDT
15.05 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231020C000120002023-09-22 3:53PM EDT12.003.353.203.400.00-71886.33%
SPR231020C000130002023-09-22 9:40AM EDT13.002.402.352.500.00-1876.17%
SPR231020C000140002023-09-21 3:59PM EDT14.001.561.601.700.00-121568.85%
SPR231020C000150002023-09-25 2:21PM EDT15.001.091.001.10-0.01-0.91%1560765.43%
SPR231020C000160002023-09-25 3:59PM EDT16.000.640.550.65-0.06-8.57%23026362.11%
SPR231020C000170002023-09-25 9:48AM EDT17.000.350.300.40-0.05-12.50%201,02862.89%
SPR231020C000180002023-09-25 2:57PM EDT18.000.200.150.20-0.05-20.00%195761.33%
SPR231020C000190002023-09-25 3:59PM EDT19.000.090.050.10-0.06-40.00%190058.98%
SPR231020C000200002023-09-25 9:30AM EDT20.000.050.050.10-0.05-50.00%81,79068.75%
SPR231020C000210002023-09-22 2:22PM EDT21.000.050.050.100.00-111,24977.34%
SPR231020C000220002023-09-22 11:29AM EDT22.000.050.000.050.00-32,38571.09%
SPR231020C000230002023-09-25 10:24AM EDT23.000.010.000.05-0.03-75.00%13,46377.34%
SPR231020C000240002023-09-20 11:11AM EDT24.000.040.000.050.00-14,02183.59%
SPR231020C000250002023-09-19 10:07AM EDT25.000.080.000.050.00-31,12089.84%
SPR231020C000260002023-09-25 3:13PM EDT26.000.040.000.05-0.01-20.00%1777595.31%
SPR231020C000270002023-09-22 11:12AM EDT27.000.010.000.100.00-11,001111.72%
SPR231020C000280002023-09-13 9:51AM EDT28.000.050.000.050.00-14473106.25%
SPR231020C000290002023-09-01 11:00AM EDT29.000.070.000.050.00-1520110.94%
SPR231020C000300002023-09-01 2:20PM EDT30.000.060.000.100.00-304,453127.34%
SPR231020C000310002023-08-24 3:38PM EDT31.000.080.000.000.00-425450.00%
SPR231020C000320002023-09-13 1:52PM EDT32.000.030.000.100.00-22,171137.50%
SPR231020C000330002023-08-14 1:35PM EDT33.000.090.000.050.00-1165128.91%
SPR231020C000340002023-09-11 3:04PM EDT34.000.030.000.100.00-12,195146.09%
SPR231020C000350002023-09-25 3:10PM EDT35.000.040.000.10-0.01-20.00%2202150.00%
SPR231020C000360002023-09-18 1:16PM EDT36.000.050.000.100.00-8294153.91%
SPR231020C000370002023-07-07 10:25AM EDT37.000.790.000.150.00-10114167.58%
SPR231020C000380002023-08-30 3:17PM EDT38.000.040.000.100.00-2102161.72%
SPR231020C000390002023-07-24 9:58AM EDT39.000.250.000.100.00-1827165.63%
SPR231020C000400002023-08-15 9:35AM EDT40.000.050.000.000.00-211450.00%
SPR231020C000410002023-09-21 2:36PM EDT41.000.040.000.100.00-19171.88%
SPR231020C000420002023-08-25 2:31PM EDT42.000.040.000.100.00-141175.00%
SPR231020C000440002023-07-28 12:10PM EDT44.000.050.000.050.00-12167.19%
SPR231020C000450002023-06-29 10:55AM EDT45.000.150.000.250.00-1205211.33%
SPR231020C000460002023-06-13 12:00PM EDT46.000.400.100.750.00--1269.14%
SPR231020C000500002023-04-26 1:50PM EDT50.000.320.000.150.00-3231210.16%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231020P000100002023-09-14 1:34PM EDT10.000.050.000.100.00-101190.63%
SPR231020P000110002023-09-21 3:54PM EDT11.000.050.000.150.00--178.91%
SPR231020P000120002023-09-25 9:31AM EDT12.000.200.100.15+0.09+81.82%320369.53%
SPR231020P000130002023-09-25 12:08PM EDT13.000.250.250.30-0.02-7.41%117566.80%
SPR231020P000140002023-09-25 10:24AM EDT14.000.540.450.55+0.04+8.00%1127261.52%
SPR231020P000150002023-09-25 3:02PM EDT15.000.950.850.95+0.01+1.06%11388158.98%
SPR231020P000160002023-09-25 9:42AM EDT16.001.571.451.55+0.14+9.79%31,13958.69%
SPR231020P000170002023-09-25 11:20AM EDT17.002.242.152.30-0.01-0.44%101,34256.84%
SPR231020P000180002023-09-22 3:35PM EDT18.002.933.003.200.00-51,50058.59%
SPR231020P000190002023-09-25 3:56PM EDT19.004.003.904.10+0.35+9.59%286954.30%
SPR231020P000200002023-09-22 12:42PM EDT20.004.744.805.100.00-151,25580.66%
SPR231020P000210002023-09-20 11:09AM EDT21.005.705.806.300.00-21,05082.42%
SPR231020P000220002023-09-22 12:59PM EDT22.006.706.807.300.00-1034490.63%
SPR231020P000230002023-09-19 12:58PM EDT23.007.527.808.300.00-117498.44%
SPR231020P000240002023-09-15 9:30AM EDT24.007.838.709.300.00-3893.75%
SPR231020P000250002023-09-25 1:27PM EDT25.009.709.8010.30-0.19-1.92%5191112.89%
SPR231020P000260002023-09-19 12:49PM EDT26.0010.5210.7011.300.00-112106.25%
SPR231020P000270002023-09-08 11:26AM EDT27.008.6811.7012.300.00-48111.72%
SPR231020P000280002023-09-15 12:47PM EDT28.0011.2512.8013.300.00-11132.03%
SPR231020P000290002023-08-03 11:45AM EDT29.007.507.207.900.00-51760.00%
SPR231020P000300002023-09-07 2:57PM EDT30.0010.5014.7015.400.00-460142.97%
SPR231020P000310002023-09-15 12:46PM EDT31.0014.2315.7016.300.00-18132.81%
SPR231020P000320002023-08-17 2:30PM EDT32.0010.5014.9015.400.00-100.00%
SPR231020P000330002023-08-16 10:00AM EDT33.0011.4016.4016.600.00-100.00%
SPR231020P000340002023-08-01 2:33PM EDT34.003.9012.2013.300.00-610.00%
SPR231020P000350002023-07-05 11:27AM EDT35.006.0011.8012.200.00-100.00%
SPR231020P000360002023-04-14 9:57AM EDT36.007.9212.2012.900.00--50.00%
SPR231020P000370002023-07-12 9:49AM EDT37.007.6013.6013.800.00-1320.00%
SPR231020P000380002023-09-08 10:42AM EDT38.0019.1722.6023.300.00-1350.00%
SPR231020P000390002023-04-12 3:37PM EDT39.006.3015.0015.900.00--00.00%
SPR231020P000400002023-06-12 2:43PM EDT40.009.1010.8011.800.00-220.00%
SPR231020P000430002023-08-09 10:02AM EDT43.0019.9724.3024.600.00--00.00%
SPR231020P000500002023-07-21 3:56PM EDT50.0021.1027.2029.800.00-1700.00%