New Zealand markets open in 3 hours 14 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.49+0.32 (+1.22%)
As of 12:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231215C000090002023-11-22 3:04PM EST9.0016.7015.5019.500.00--5187.50%
SPR231215C000120002023-11-22 1:17PM EST12.0013.8014.4014.600.00--1140.63%
SPR231215C000180002023-11-17 3:56PM EST18.006.858.508.700.00-112106.25%
SPR231215C000190002023-11-08 11:50AM EST19.003.907.507.700.00-4493.75%
SPR231215C000200002023-11-27 1:33PM EST20.006.056.406.600.00-24154.69%
SPR231215C000210002023-11-22 3:09PM EST21.004.905.505.600.00-131961.72%
SPR231215C000220002023-11-17 3:56PM EST22.003.104.504.700.00-912658.79%
SPR231215C000230002023-11-27 3:40PM EST23.003.243.503.700.00-141,64557.23%
SPR231215C000240002023-11-24 12:13PM EST24.002.352.702.800.00-33,58951.56%
SPR231215C000250002023-11-28 11:46AM EST25.002.061.852.00+0.56+37.33%101,71648.15%
SPR231215C000260002023-11-28 11:47AM EST26.001.351.251.30+0.30+28.57%3401,79944.63%
SPR231215C000270002023-11-28 11:48AM EST27.000.900.750.80+0.25+38.46%1361,13943.70%
SPR231215C000280002023-11-28 11:13AM EST28.000.500.400.50+0.15+42.86%51,40345.31%
SPR231215C000290002023-11-27 10:40AM EST29.000.230.200.300.00-161946.48%
SPR231215C000300002023-11-28 10:28AM EST30.000.100.100.15-0.01-9.09%1311245.51%
SPR231215C000310002023-11-27 11:49AM EST31.000.050.000.100.00-21748.63%
SPR231215C000320002023-11-15 12:30PM EST32.000.100.002.150.00-286119.43%
SPR231215C000330002023-11-13 9:30AM EST33.000.050.002.150.00-310129.10%
SPR231215C000340002023-11-22 11:16AM EST34.000.030.000.050.00--253.91%
SPR231215C000350002023-11-07 10:45AM EST35.000.050.002.150.00--3146.88%
SPR231215C000400002023-11-22 3:41PM EST40.000.020.000.050.00-1382.81%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231215P000150002023-10-31 9:04AM EST15.000.050.000.05-0.13-72.22%165116.41%
SPR231215P000160002023-11-08 11:29AM EST16.000.150.000.050.00-1019104.69%
SPR231215P000170002023-11-17 1:58PM EST17.000.050.000.100.00-217103.91%
SPR231215P000180002023-11-17 3:44PM EST18.000.080.000.100.00-101,56392.19%
SPR231215P000190002023-11-20 9:57AM EST19.000.050.000.150.00-365187.11%
SPR231215P000200002023-11-28 10:47AM EST20.000.050.000.200.00-11,00080.08%
SPR231215P000210002023-11-28 10:20AM EST21.000.050.000.30-0.02-28.57%184275.59%
SPR231215P000220002023-11-28 11:58AM EST22.000.050.050.10-0.09-64.29%661153.91%
SPR231215P000230002023-11-27 3:48PM EST23.000.130.100.150.00-13891851.76%
SPR231215P000240002023-11-27 1:04PM EST24.000.300.150.250.00-1728347.46%
SPR231215P000250002023-11-28 10:37AM EST25.000.400.350.45-0.10-20.00%6137145.12%
SPR231215P000260002023-11-28 12:19PM EST26.000.690.700.75-0.26-27.37%28441.99%
SPR231215P000270002023-11-28 10:40AM EST27.001.351.201.25-0.48-26.23%55541.11%
SPR231215P000280002023-11-28 10:22AM EST28.002.201.852.00-1.33-37.68%24744.82%
SPR231215P000300002023-11-20 1:28PM EST30.004.303.503.600.00-434339.84%
SPR231215P000310002023-11-27 11:45AM EST31.005.154.404.600.00-101147.46%
SPR231215P000320002023-10-26 2:55PM EST32.0010.605.806.000.00--080.66%
SPR231215P000350002023-11-15 3:16PM EST35.009.608.408.600.00--073.63%