New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.90-0.03 (-0.09%)
At close: 04:00PM EDT
33.20 +0.30 (+0.91%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240426C000300002024-04-22 1:11PM EDT30.003.550.000.000.00-400.00%
SPR240426C000320002024-04-08 12:03PM EDT32.003.850.000.000.00-200.00%
SPR240426C000330002024-04-22 2:38PM EDT33.001.000.000.000.00-301.56%
SPR240426C000335002024-04-22 1:05PM EDT33.500.700.000.000.00-2106.25%
SPR240426C000340002024-04-22 1:12PM EDT34.000.500.000.000.00-10012.50%
SPR240426C000345002024-04-22 3:04PM EDT34.500.370.000.000.00-31012.50%
SPR240426C000350002024-04-22 3:04PM EDT35.000.270.000.000.00-45012.50%
SPR240426C000355002024-04-22 3:04PM EDT35.500.180.000.000.00-3025.00%
SPR240426C000360002024-04-22 3:36PM EDT36.000.100.000.000.00-115025.00%
SPR240426C000365002024-04-22 9:46AM EDT36.500.100.000.000.00-2025.00%
SPR240426C000370002024-04-22 10:21AM EDT37.000.100.000.000.00-8025.00%
SPR240426C000375002024-04-15 1:26PM EDT37.500.350.000.000.00--025.00%
SPR240426C000380002024-04-19 2:39PM EDT38.000.100.000.000.00-179025.00%
SPR240426C000385002024-04-19 2:07PM EDT38.500.050.000.000.00-21050.00%
SPR240426C000390002024-04-15 10:22AM EDT39.000.110.000.000.00-26050.00%
SPR240426C000400002024-04-22 2:58PM EDT40.000.050.000.000.00-50050.00%
SPR240426C000450002024-03-27 9:39AM EDT45.000.350.000.000.00-50050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240426P000290002024-03-12 1:05PM EDT29.000.600.002.250.00--10203.91%
SPR240426P000300002024-04-15 3:09PM EDT30.000.130.000.000.00-30025.00%
SPR240426P000305002024-04-22 3:51PM EDT30.500.100.000.000.00-6025.00%
SPR240426P000310002024-04-22 3:53PM EDT31.000.200.000.000.00-9012.50%
SPR240426P000315002024-04-22 3:53PM EDT31.500.300.000.000.00-21012.50%
SPR240426P000320002024-04-22 3:50PM EDT32.000.400.000.000.00-1006.25%
SPR240426P000325002024-04-22 3:56PM EDT32.500.600.000.000.00-2503.13%
SPR240426P000330002024-04-22 3:53PM EDT33.000.900.000.000.00-5000.00%
SPR240426P000335002024-04-22 3:35PM EDT33.500.960.000.000.00-400.00%
SPR240426P000340002024-04-22 1:07PM EDT34.001.200.000.000.00-600.00%
SPR240426P000345002024-04-18 12:01PM EDT34.501.100.000.000.00--00.00%
SPR240426P000350002024-04-22 1:07PM EDT35.001.980.000.000.00-500.00%
SPR240426P000370002024-04-16 12:06PM EDT37.003.180.000.000.00--00.00%
SPR240426P000380002024-03-11 9:45AM EDT38.004.003.507.300.00-11123.05%