New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60-0.90 (-3.05%)
At close: 04:00PM EST
28.56 -0.04 (-0.14%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240301C000230002024-01-19 2:25PM EST23.005.105.508.700.00-11680.86%
SPR240301C000240002024-02-07 1:54PM EST24.005.100.000.000.00-1000.00%
SPR240301C000250002024-01-17 3:21PM EST25.003.224.605.800.00--1551.17%
SPR240301C000260002024-02-07 11:12AM EST26.003.300.000.000.00-100.00%
SPR240301C000270002024-02-28 9:30AM EST27.001.850.000.000.00-5000.00%
SPR240301C000275002024-02-20 9:41AM EST27.502.950.000.000.00--00.00%
SPR240301C000280002024-02-29 11:13AM EST28.000.790.000.000.00-500.00%
SPR240301C000285002024-02-29 12:30PM EST28.500.560.000.000.00-4000.00%
SPR240301C000290002024-02-29 2:07PM EST29.000.350.000.000.00-2106.25%
SPR240301C000295002024-02-29 1:48PM EST29.500.150.000.000.00-6012.50%
SPR240301C000300002024-02-29 1:14PM EST30.000.070.000.000.00-11025.00%
SPR240301C000305002024-02-28 2:46PM EST30.500.150.000.000.00-28025.00%
SPR240301C000310002024-02-29 11:55AM EST31.000.010.000.000.00-1050.00%
SPR240301C000315002024-02-28 12:52PM EST31.500.050.000.000.00-5050.00%
SPR240301C000320002024-02-29 11:03AM EST32.000.050.000.000.00-10050.00%
SPR240301C000325002024-02-22 2:50PM EST32.500.080.000.000.00-1050.00%
SPR240301C000330002024-02-28 3:36PM EST33.000.040.000.000.00-1050.00%
SPR240301C000340002024-02-26 10:22AM EST34.000.020.000.000.00-2050.00%
SPR240301C000350002024-02-20 10:42AM EST35.000.070.000.000.00-1050.00%
SPR240301C000360002024-02-29 11:03AM EST36.000.010.000.000.00-10050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240301P000190002024-01-19 10:56AM EST19.000.100.000.050.00-22362.50%
SPR240301P000200002024-02-08 9:33AM EST20.000.030.000.000.00-6050.00%
SPR240301P000210002024-02-06 10:52AM EST21.000.080.000.000.00-1050.00%
SPR240301P000220002024-01-31 10:33AM EST22.000.430.000.000.00-2050.00%
SPR240301P000230002024-02-12 12:25PM EST23.000.100.000.000.00-10050.00%
SPR240301P000240002024-02-06 2:09PM EST24.000.200.000.000.00-1050.00%
SPR240301P000250002024-02-14 3:58PM EST25.000.050.000.000.00-1,000050.00%
SPR240301P000255002024-02-23 10:22AM EST25.500.010.000.000.00-2050.00%
SPR240301P000260002024-02-23 10:06AM EST26.000.070.000.000.00-10050.00%
SPR240301P000270002024-02-29 11:27AM EST27.000.060.000.000.00-1025.00%
SPR240301P000275002024-02-28 2:37PM EST27.500.050.050.000.00-10051.56%
SPR240301P000280002024-02-29 10:56AM EST28.000.150.000.000.00-8012.50%
SPR240301P000285002024-02-29 9:50AM EST28.500.180.000.000.00-1003.13%
SPR240301P000290002024-02-29 3:42PM EST29.000.600.000.000.00-2800.00%
SPR240301P000295002024-02-27 10:22AM EST29.500.750.000.000.00-300.00%
SPR240301P000300002024-02-29 11:27AM EST30.001.330.000.000.00-100.00%
SPR240301P000305002024-02-28 9:56AM EST30.501.400.000.000.00-3000.00%
SPR240301P000310002024-02-14 10:29AM EST31.001.600.000.000.00-1700.00%