New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.36-0.06 (-0.20%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421C000200002022-11-09 3:18PM EDT20.008.598.909.700.00-230.00%
SPR230421C000210002023-01-23 11:48AM EDT21.0012.0013.1014.200.00-88292.68%
SPR230421C000220002023-01-13 3:59PM EDT22.0013.0012.7013.200.00-23284.67%
SPR230421C000230002022-11-03 2:15PM EDT23.003.606.406.800.00-681500.00%
SPR230421C000240002022-11-16 1:47PM EDT24.005.205.706.000.00-110.00%
SPR230421C000250002023-03-17 3:37PM EDT25.005.355.706.100.00-612673.83%
SPR230421C000260002023-03-20 11:46AM EDT26.005.354.705.300.00-16768.16%
SPR230421C000270002023-03-23 3:24PM EDT27.003.953.804.300.00-111359.67%
SPR230421C000280002023-03-21 9:48AM EDT28.004.203.103.500.00-119457.72%
SPR230421C000290002023-03-22 9:39AM EDT29.003.682.552.700.00-23556.01%
SPR230421C000300002023-03-24 12:01PM EDT30.002.001.902.15+0.05+2.56%141,01254.25%
SPR230421C000310002023-03-23 3:24PM EDT31.001.401.451.600.00-328153.03%
SPR230421C000320002023-03-24 11:33AM EDT32.000.850.951.10-0.25-22.73%53,09451.47%
SPR230421C000330002023-03-23 3:55PM EDT33.000.570.650.80-0.23-28.75%121,13851.27%
SPR230421C000340002023-03-23 2:28PM EDT34.000.450.400.550.00-519850.39%
SPR230421C000350002023-03-24 12:16PM EDT35.000.300.250.40-0.20-40.00%14,75951.07%
SPR230421C000360002023-03-23 9:56AM EDT36.000.350.100.300.00-12,81352.34%
SPR230421C000370002023-03-24 10:53AM EDT37.000.200.100.90+0.05+33.33%123867.87%
SPR230421C000380002023-03-23 12:22PM EDT38.000.150.101.000.00-5118175.98%
SPR230421C000390002023-03-15 1:50PM EDT39.000.240.000.600.00-117368.26%
SPR230421C000400002023-03-23 1:24PM EDT40.000.050.004.800.00-1152154.69%
SPR230421C000410002023-03-14 12:04PM EDT41.000.150.004.800.00-1107160.89%
SPR230421C000420002023-03-21 10:09AM EDT42.000.050.000.300.00-11,39170.31%
SPR230421C000430002023-03-24 10:56AM EDT43.000.100.000.30+0.05+100.00%713074.22%
SPR230421C000440002023-03-03 1:17PM EDT44.000.100.004.800.00-11177.83%
SPR230421C000450002023-03-07 12:43PM EDT45.000.070.000.050.00-44561.33%
SPR230421C000500002023-02-10 3:10PM EDT50.000.100.000.200.00-11091.41%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421P000150002022-11-16 4:55PM EDT15.000.600.000.750.00--2177.54%
SPR230421P000160002023-03-20 11:11AM EDT16.000.050.000.050.00-1515100.00%
SPR230421P000170002023-01-13 2:38PM EDT17.000.190.000.150.00-100120107.81%
SPR230421P000180002022-12-06 3:01PM EDT18.000.820.100.700.00-510140.63%
SPR230421P000190002023-03-24 10:22AM EDT19.000.050.000.35-0.72-93.51%165105.66%
SPR230421P000200002023-03-21 2:11PM EDT20.000.050.200.300.00-2031104.10%
SPR230421P000210002023-03-20 2:43PM EDT21.000.050.004.800.00-10109211.23%
SPR230421P000220002023-03-20 2:43PM EDT22.000.090.002.400.00-1029141.11%
SPR230421P000230002023-03-16 11:02AM EDT23.000.320.050.850.00-33189.26%
SPR230421P000240002023-03-20 12:37PM EDT24.000.250.100.350.00-39164.45%
SPR230421P000250002023-03-24 10:58AM EDT25.000.350.200.40-0.10-22.22%7720060.64%
SPR230421P000260002023-03-24 10:58AM EDT26.000.500.350.50+0.20+66.67%1115658.20%
SPR230421P000270002023-03-21 2:23PM EDT27.000.750.450.70+0.27+56.25%123454.98%
SPR230421P000280002023-03-24 12:15PM EDT28.000.750.750.900.00-11,00653.71%
SPR230421P000290002023-03-21 1:34PM EDT29.000.851.051.200.00-134551.61%
SPR230421P000300002023-03-23 2:02PM EDT30.001.851.451.60+0.45+32.14%55,03650.10%
SPR230421P000310002023-03-24 11:33AM EDT31.002.231.902.05+0.23+11.50%1617749.66%
SPR230421P000320002023-03-23 10:50AM EDT32.001.852.352.650.00-1822748.73%
SPR230421P000330002023-03-22 10:40AM EDT33.002.303.103.300.00-159546.58%
SPR230421P000340002023-03-23 9:31AM EDT34.003.203.704.400.00-34458.06%
SPR230421P000350002023-03-22 10:00AM EDT35.003.654.605.100.00-54253.71%
SPR230421P000360002023-03-15 12:56PM EDT36.007.095.306.200.00-244364.45%
SPR230421P000370002023-03-03 4:32PM EDT37.003.606.206.900.00-25655.66%
SPR230421P000380002023-02-24 11:52AM EDT38.004.917.408.100.00-32871.68%
SPR230421P000390002023-02-08 11:35AM EDT39.003.907.408.000.00-230.00%
SPR230421P000400002023-03-07 12:58PM EDT40.006.359.3010.000.00-28776.76%
SPR230421P000420002023-01-18 11:51AM EDT42.009.006.607.000.00--10.00%
SPR230421P000450002023-03-06 3:11PM EDT45.0011.0314.2014.900.00-28091.41%
SPR230421P000500002022-12-01 10:48AM EDT50.0023.3220.1020.900.00--0145.80%