New Zealand markets close in 1 hour 53 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.70-0.18 (-0.40%)
At close: 04:00PM EST
44.75 +0.05 (+0.11%)
After hours: 06:00PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR220218C000250002022-01-18 11:20AM EST25.0024.0019.5020.500.00--1141.02%
SPR220218C000300002022-01-18 11:25AM EST30.0019.1414.7015.600.00--1113.57%
SPR220218C000350002022-01-20 10:58AM EST35.0013.5010.1010.500.00-30031584.91%
SPR220218C000380002021-12-17 10:33AM EST38.003.909.6010.300.00-1010140.43%
SPR220218C000390002022-01-20 9:48AM EST39.008.306.607.000.00-32472.71%
SPR220218C000400002022-01-24 1:21PM EST40.004.715.806.20-1.49-24.03%71670.26%
SPR220218C000410002022-01-20 3:38PM EST41.003.905.105.50-2.92-42.82%1969.53%
SPR220218C000420002022-01-24 12:16PM EST42.003.384.404.70-2.76-44.95%15266.60%
SPR220218C000430002022-01-24 1:39PM EST43.003.303.804.10-0.93-21.99%561466.16%
SPR220218C000440002022-01-24 2:10PM EST44.003.003.203.50-3.30-52.38%1702464.60%
SPR220218C000450002022-01-24 3:55PM EST45.002.732.702.95+0.09+3.41%681,16663.55%
SPR220218C000460002022-01-24 3:47PM EST46.002.252.202.50-0.25-10.00%4756362.45%
SPR220218C000470002022-01-24 3:36PM EST47.001.801.802.00-0.35-16.28%1026460.79%
SPR220218C000480002022-01-24 3:24PM EST48.001.361.451.65-0.46-25.27%11322860.16%
SPR220218C000490002022-01-24 1:13PM EST49.000.981.201.40-0.27-21.60%482,16660.79%
SPR220218C000500002022-01-24 3:48PM EST50.001.000.951.10-0.07-6.54%6743,76159.77%
SPR220218C000550002022-01-24 3:43PM EST55.000.350.350.40-0.10-22.22%1721,39161.62%
SPR220218C000600002022-01-24 11:22AM EST60.000.100.100.25-0.23-69.70%63666.99%
SPR220218C000650002022-01-18 12:13AM EST65.000.120.000.450.00--184.77%
SPR220218C000700002022-01-20 2:18PM EST70.000.100.000.400.00--595.41%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR220218P000250002022-01-24 11:26AM EST25.000.150.100.40+0.10+200.00%5213135.74%
SPR220218P000280002021-12-21 9:38AM EST28.000.430.000.350.00--110104.88%
SPR220218P000290002021-12-21 9:38AM EST29.000.500.100.250.00--1098.24%
SPR220218P000300002022-01-05 9:31AM EST30.000.200.200.350.00-111100.88%
SPR220218P000340002022-01-24 10:08AM EST34.000.650.350.50+0.45+225.00%2183.40%
SPR220218P000350002022-01-24 1:36PM EST35.000.550.450.60+0.27+96.43%222281.45%
SPR220218P000360002022-01-24 1:43PM EST36.000.820.500.70+0.52+173.33%1242877.73%
SPR220218P000370002022-01-24 12:49PM EST37.001.200.600.75+0.40+50.00%2773.63%
SPR220218P000380002022-01-24 3:08PM EST38.001.000.750.95+0.57+132.56%314772.56%
SPR220218P000390002022-01-24 1:08PM EST39.001.560.951.15+0.61+64.21%35571.19%
SPR220218P000400002022-01-24 2:48PM EST40.001.601.151.30+0.45+39.13%212,67168.21%
SPR220218P000410002022-01-24 12:57PM EST41.002.371.351.55+0.97+69.29%417165.77%
SPR220218P000420002022-01-24 12:02PM EST42.002.751.651.85+1.05+61.76%2110664.21%
SPR220218P000430002022-01-24 2:14PM EST43.002.601.952.20+0.60+30.00%295762.21%
SPR220218P000440002022-01-24 12:59PM EST44.003.902.402.60+1.40+56.00%62161.33%
SPR220218P000450002022-01-24 10:52AM EST45.004.102.853.10+1.21+41.87%1113060.35%
SPR220218P000460002022-01-21 3:44PM EST46.003.303.403.800.00-205061.40%
SPR220218P000470002022-01-24 12:38PM EST47.006.204.004.40+2.40+63.16%7010160.79%
SPR220218P000480002022-01-21 1:47PM EST48.004.394.605.000.00-42459.01%
SPR220218P000490002022-01-21 10:47AM EST49.005.105.305.700.00-21258.35%
SPR220218P000500002022-01-21 3:35PM EST50.006.256.106.400.00-79457.76%
SPR220218P000550002022-01-20 2:22PM EST55.007.8910.3010.800.00-12155.66%