New Zealand markets open in 6 hours 59 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.01+1.73 (+5.72%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR220819C000260002022-07-01 10:43AM EDT26.004.806.907.200.00-11167.19%
SPR220819C000270002022-08-09 9:30AM EDT27.004.004.605.100.00-1266.80%
SPR220819C000280002022-08-05 1:22PM EDT28.002.703.804.200.00-810467.38%
SPR220819C000290002022-08-10 10:18AM EDT29.002.922.903.20+0.05+1.74%107454.30%
SPR220819C000300002022-08-08 3:51PM EDT30.001.502.102.350.00-88551.37%
SPR220819C000310002022-08-09 3:55PM EDT31.000.751.451.600.00-2319248.73%
SPR220819C000320002022-08-10 10:41AM EDT32.001.000.851.00+0.60+150.00%664747.07%
SPR220819C000330002022-08-10 9:49AM EDT33.000.450.500.65+0.25+125.00%515750.00%
SPR220819C000340002022-08-10 10:27AM EDT34.000.300.250.35+0.10+50.00%750848.63%
SPR220819C000350002022-08-09 2:57PM EDT35.000.050.100.200.00-6347550.20%
SPR220819C000360002022-08-08 12:18PM EDT36.000.100.000.400.00-11,93960.35%
SPR220819C000370002022-08-05 2:57PM EDT37.000.100.050.150.00-1515958.59%
SPR220819C000380002022-08-08 9:49AM EDT38.000.050.000.500.00-817583.59%
SPR220819C000390002022-08-04 1:12PM EDT39.000.100.000.750.00-535103.71%
SPR220819C000400002022-08-09 11:51AM EDT40.000.050.000.100.00-127871.88%
SPR220819C000410002022-08-04 9:30AM EDT41.000.140.000.250.00-32992.58%
SPR220819C000420002022-08-04 9:30AM EDT42.000.110.000.200.00-34395.31%
SPR220819C000450002022-07-27 3:39PM EDT45.000.050.000.000.00--350.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR220819P000150002022-06-28 1:43PM EDT15.000.200.000.050.00-11198.44%
SPR220819P000200002022-07-14 10:08AM EDT20.000.150.000.750.00--11213.28%
SPR220819P000210002022-07-01 10:57AM EDT21.000.550.000.750.00-12195.31%
SPR220819P000220002022-07-15 11:43AM EDT22.000.200.000.150.00-222125.00%
SPR220819P000230002022-07-19 12:52PM EDT23.000.150.000.200.00-4672118.36%
SPR220819P000240002022-07-21 12:12PM EDT24.000.160.000.750.00-7080145.51%
SPR220819P000250002022-08-05 11:56AM EDT25.000.150.000.150.00-112787.89%
SPR220819P000260002022-08-09 3:52PM EDT26.000.150.000.100.00-18070.31%
SPR220819P000270002022-08-09 1:27PM EDT27.000.250.000.750.00-113499.32%
SPR220819P000280002022-08-08 10:19AM EDT28.000.250.100.200.00-512463.28%
SPR220819P000290002022-08-09 12:57PM EDT29.000.650.200.300.00-226159.67%
SPR220819P000300002022-08-10 10:40AM EDT30.000.400.350.50-0.73-64.60%5426656.93%
SPR220819P000310002022-08-10 10:21AM EDT31.000.800.650.75-0.70-46.67%1721554.59%
SPR220819P000320002022-08-10 10:07AM EDT32.001.301.051.25-0.55-29.73%49454.69%
SPR220819P000330002022-08-09 12:45PM EDT33.002.001.601.85-1.10-35.48%1011454.30%
SPR220819P000340002022-08-08 9:38AM EDT34.003.002.302.600.00-316055.27%
SPR220819P000350002022-08-08 12:33PM EDT35.004.803.103.500.00-58958.50%
SPR220819P000360002022-08-02 2:44PM EDT36.002.704.104.600.00-112673.14%
SPR220819P000370002022-08-08 10:06AM EDT37.005.505.105.400.00-2875.59%
SPR220819P000380002022-08-10 9:39AM EDT38.006.806.006.50-0.60-8.11%41384.77%
SPR220819P000390002022-08-01 9:45AM EDT39.005.506.907.700.00-5698.24%
SPR220819P000400002022-08-02 12:54PM EDT40.005.397.909.300.00-111131.06%
SPR220819P000410002022-08-03 10:45AM EDT41.008.909.009.500.00-21109.96%