New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.40+0.66 (+2.47%)
At close: 04:00PM EST
27.47 +0.07 (+0.26%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221216C000200002022-11-07 3:04PM EST20.007.167.108.100.00-11125.39%
SPR221216C000210002022-10-27 2:34PM EST21.003.304.905.600.00--00.00%
SPR221216C000220002022-11-18 11:28AM EST22.003.545.005.800.00-120116.60%
SPR221216C000230002022-11-29 10:42AM EST23.002.894.205.000.00-13879.88%
SPR221216C000240002022-12-01 3:31PM EST24.002.973.503.800.00-1013270.12%
SPR221216C000250002022-12-02 12:34PM EST25.002.502.602.85+0.25+11.11%130160.55%
SPR221216C000260002022-12-02 2:03PM EST26.002.001.902.15+0.48+31.58%532862.01%
SPR221216C000270002022-12-02 2:29PM EST27.001.391.301.45+0.30+27.52%2319459.18%
SPR221216C000280002022-12-02 12:45PM EST28.000.750.750.95+0.10+15.38%1983956.15%
SPR221216C000290002022-12-02 3:26PM EST29.000.500.450.550.00-2542355.08%
SPR221216C000300002022-12-02 12:34PM EST30.000.260.200.35+0.06+30.00%1469054.49%
SPR221216C000310002022-12-01 12:23PM EST31.000.150.050.200.00-248252.34%
SPR221216C000320002022-11-22 3:22PM EST32.000.100.000.100.00-439450.39%
SPR221216C000330002022-11-22 2:51PM EST33.000.050.000.200.00-34667.19%
SPR221216C000340002022-11-11 11:59AM EST34.000.450.000.050.00--658.59%
SPR221216C000350002022-11-22 2:08PM EST35.000.050.000.750.00-219114.45%
SPR221216C000360002022-11-15 12:52PM EST36.000.150.000.750.00-11123.24%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221216P000160002022-11-17 10:20AM EST16.000.050.004.800.00--1441.41%
SPR221216P000170002022-11-18 1:22PM EST17.000.090.004.800.00-1012407.23%
SPR221216P000180002022-11-18 1:22PM EST18.000.130.000.200.00-1062136.33%
SPR221216P000190002022-11-22 10:29AM EST19.000.110.000.750.00-10448166.80%
SPR221216P000200002022-12-01 10:41AM EST20.000.050.000.150.00-10950101.17%
SPR221216P000210002022-11-22 3:53PM EST21.000.260.000.300.00-2594102.15%
SPR221216P000220002022-11-21 1:35PM EST22.000.510.050.150.00-73,01079.69%
SPR221216P000230002022-12-02 10:11AM EST23.000.250.050.15+0.05+25.00%22,04966.80%
SPR221216P000240002022-12-01 3:21PM EST24.000.340.150.300.00-44,41167.77%
SPR221216P000250002022-12-01 12:43PM EST25.000.500.300.450.00-101,67464.26%
SPR221216P000260002022-12-01 2:36PM EST26.000.920.550.700.00-219962.01%
SPR221216P000270002022-12-02 2:08PM EST27.000.950.901.05-0.35-26.92%1017659.18%
SPR221216P000280002022-12-02 10:02AM EST28.002.261.401.50+0.43+23.50%14656.15%
SPR221216P000290002022-11-23 10:54AM EST29.003.702.002.300.00-15958.01%
SPR221216P000300002022-11-18 1:56PM EST30.005.502.753.100.00-12858.01%