New Zealand Markets close in 2 hrs 52 mins

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.84+1.98 (+6.42%)
At close: 04:00PM EDT
32.75 -0.09 (-0.27%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421C000250002023-03-17 3:37PM EDT25.005.357.908.30+5.35--12680.86%
SPR230421C000260002023-03-20 11:46AM EDT26.005.356.807.30+5.35--6767.77%
SPR230421C000270002023-03-28 11:42AM EDT27.005.765.906.40+5.76-111366.11%
SPR230421C000280002023-03-21 9:48AM EDT28.004.205.105.50+4.20--19465.23%
SPR230421C000290002023-03-22 9:39AM EDT29.003.684.204.50+3.68--3557.72%
SPR230421C000300002023-03-28 11:42AM EDT30.003.263.403.80+3.26-41,06157.42%
SPR230421C000310002023-03-28 3:01PM EDT31.002.552.652.90+2.55-328352.05%
SPR230421C000320002023-03-28 3:11PM EDT32.001.902.052.20+1.90-603,09650.44%
SPR230421C000330002023-03-28 2:08PM EDT33.001.301.501.65+1.30-41,15351.37%
SPR230421C000340002023-03-28 3:50PM EDT34.001.051.001.15+1.05-2721648.78%
SPR230421C000350002023-03-28 3:50PM EDT35.000.700.650.75+0.70-944,76146.29%
SPR230421C000360002023-03-28 3:50PM EDT36.000.450.400.55+0.45-102,81447.71%
SPR230421C000370002023-03-28 2:17PM EDT37.000.250.250.35+0.25-2123746.68%
SPR230421C000380002023-03-28 10:09AM EDT38.000.180.150.20+0.18-217945.02%
SPR230421C000390002023-03-28 10:38AM EDT39.000.150.050.20+0.15-57350.59%
SPR230421C000400002023-03-28 2:00PM EDT40.000.100.000.10+0.10-215247.66%
SPR230421C000410002023-03-14 12:04PM EDT41.000.150.000.30+0.15--10757.03%
SPR230421C000420002023-03-21 10:09AM EDT42.000.050.000.05+0.05--1,39150.00%
SPR230421C000430002023-03-24 10:56AM EDT43.000.100.000.15+0.10--12357.81%
SPR230421C000440002023-03-03 1:17PM EDT44.000.100.000.25+0.10--167.77%
SPR230421C000450002023-03-07 12:43PM EDT45.000.070.000.05+0.07--4555.47%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421P000160002023-03-20 11:11AM EDT16.000.050.000.05+0.05--15121.88%
SPR230421P000190002023-03-24 10:22AM EDT19.000.050.000.30+0.05--66126.17%
SPR230421P000200002023-03-21 2:11PM EDT20.000.050.000.05+0.05--3186.72%
SPR230421P000210002023-03-20 2:43PM EDT21.000.050.000.30+0.05--109106.25%
SPR230421P000220002023-03-20 2:43PM EDT22.000.090.000.30+0.09--2996.88%
SPR230421P000230002023-03-16 11:02AM EDT23.000.320.000.35+0.32--3190.82%
SPR230421P000240002023-03-20 12:37PM EDT24.000.250.000.50+0.25--9189.26%
SPR230421P000250002023-03-27 1:26PM EDT25.000.200.050.25+0.20--25970.70%
SPR230421P000260002023-03-27 10:26AM EDT26.000.300.100.45+0.30--14372.85%
SPR230421P000270002023-03-27 9:41AM EDT27.000.520.100.30+0.52--23758.40%
SPR230421P000280002023-03-28 3:58PM EDT28.000.250.250.35+0.25-171,00656.45%
SPR230421P000290002023-03-24 3:31PM EDT29.001.000.350.50+1.00--5553.76%
SPR230421P000300002023-03-28 1:12PM EDT30.000.700.550.65+0.70-15,04351.27%
SPR230421P000310002023-03-24 11:33AM EDT31.002.230.800.90+2.23--19150.88%
SPR230421P000320002023-03-23 10:50AM EDT32.001.851.101.25+1.85--22749.37%
SPR230421P000330002023-03-22 10:40AM EDT33.002.301.551.65+2.30--9546.63%
SPR230421P000340002023-03-23 9:31AM EDT34.003.202.002.35+3.20--4450.00%
SPR230421P000350002023-03-28 3:14PM EDT35.002.972.703.00+2.97-24249.22%
SPR230421P000360002023-03-15 12:56PM EDT36.007.093.403.90+7.09--4354.64%
SPR230421P000370002023-03-03 4:32PM EDT37.003.604.204.50+3.60--5646.29%
SPR230421P000380002023-02-24 11:52AM EDT38.004.914.505.70+4.91--2861.82%
SPR230421P000400002023-03-07 12:58PM EDT40.006.356.707.70+6.35--774.51%
SPR230421P000450002023-03-06 3:11PM EDT45.0011.0311.2013.30+11.03--067.58%