New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.00+0.21 (+0.81%)
At close: 01:00PM EST
26.35 +0.35 (+1.35%)
After hours: 04:55PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221216C000200002022-11-07 3:04PM EST20.007.165.806.500.00-1077.34%
SPR221216C000210002022-10-27 2:34PM EST21.003.304.905.600.00--075.78%
SPR221216C000220002022-11-18 11:28AM EST22.003.544.104.400.00-1063.48%
SPR221216C000230002022-11-18 3:34PM EST23.003.003.303.600.00-3063.87%
SPR221216C000240002022-11-23 2:38PM EST24.002.502.602.750.00-6061.23%
SPR221216C000250002022-11-25 9:30AM EST25.001.851.902.00+0.15+8.82%1057.13%
SPR221216C000260002022-11-25 12:28PM EST26.001.391.301.40+0.24+20.87%180054.30%
SPR221216C000270002022-11-25 12:38PM EST27.000.900.900.95+0.14+18.42%31053.96%
SPR221216C000280002022-11-25 11:52AM EST28.000.550.500.60+0.10+22.22%211050.98%
SPR221216C000290002022-11-25 12:59PM EST29.000.400.300.40+0.05+14.29%8051.47%
SPR221216C000300002022-11-25 12:00PM EST30.000.200.150.250.00-1050.78%
SPR221216C000310002022-11-22 2:43PM EST31.000.150.100.150.00-10051.76%
SPR221216C000320002022-11-22 3:22PM EST32.000.100.000.100.00-4055.86%
SPR221216C000330002022-11-22 2:51PM EST33.000.050.000.750.00-3086.33%
SPR221216C000340002022-11-11 11:59AM EST34.000.450.000.100.00--059.77%
SPR221216C000350002022-11-22 2:08PM EST35.000.050.000.100.00-2064.84%
SPR221216C000360002022-11-15 12:52PM EST36.000.150.000.100.00-1069.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221216P000160002022-11-17 10:20AM EST16.000.050.000.100.00--0103.91%
SPR221216P000170002022-11-18 1:22PM EST17.000.090.000.150.00-10099.61%
SPR221216P000180002022-11-18 1:22PM EST18.000.130.000.150.00-10087.89%
SPR221216P000190002022-11-22 10:29AM EST19.000.110.000.150.00-10076.95%
SPR221216P000200002022-11-23 2:21PM EST20.000.170.000.250.00-5074.22%
SPR221216P000210002022-11-22 3:53PM EST21.000.260.100.250.00-2068.56%
SPR221216P000220002022-11-21 1:35PM EST22.000.510.200.300.00-7063.48%
SPR221216P000230002022-11-22 12:00PM EST23.000.600.350.450.00-3060.94%
SPR221216P000240002022-11-25 12:14PM EST24.000.550.550.65-0.13-19.12%1,750057.52%
SPR221216P000250002022-11-25 9:34AM EST25.001.000.851.00-0.02-1.96%7056.06%
SPR221216P000260002022-11-23 2:11PM EST26.001.451.201.350.00-4051.27%
SPR221216P000270002022-11-25 12:00PM EST27.001.751.751.95-0.58-24.89%2050.88%
SPR221216P000280002022-11-16 2:25PM EST28.003.082.402.700.00-21050.98%
SPR221216P000290002022-11-23 10:54AM EST29.003.703.203.400.00-1054.30%
SPR221216P000300002022-11-18 1:56PM EST30.005.504.004.300.00-1057.62%