New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.07+0.42 (+1.18%)
At close: 04:00PM EDT
36.10 +0.03 (+0.08%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405C000230002024-02-22 11:23AM EDT23.006.739.5013.900.00-11279.88%
SPR240405C000290002024-03-01 12:03PM EDT29.005.305.809.000.00-245122.85%
SPR240405C000300002024-03-13 9:31AM EDT30.002.605.007.100.00-1111164.26%
SPR240405C000310002024-03-11 9:47AM EDT31.004.094.306.700.00-12103.03%
SPR240405C000320002024-03-18 9:48AM EDT32.000.953.504.700.00-535102.44%
SPR240405C000325002024-03-18 12:19PM EDT32.501.432.405.200.00--164.65%
SPR240405C000330002024-03-28 3:04PM EDT33.002.902.854.00+0.60+26.09%29267.68%
SPR240405C000340002024-03-28 11:05AM EDT34.002.352.052.75+0.68+40.72%18151.17%
SPR240405C000350002024-03-28 1:04PM EDT35.001.151.201.90-0.08-6.50%1836461.72%
SPR240405C000360002024-03-28 3:56PM EDT36.000.700.751.050.00-13334547.66%
SPR240405C000370002024-03-28 2:10PM EDT37.000.550.400.70+0.10+22.22%19027051.17%
SPR240405C000380002024-03-28 11:23AM EDT38.000.320.200.50-0.01-3.03%6227256.35%
SPR240405C000390002024-03-28 3:38PM EDT39.000.250.150.300.00-101551.37%
SPR240405C000400002024-03-28 3:47PM EDT40.000.160.150.20-0.04-20.00%502,14257.42%
SPR240405C000450002024-03-11 9:30AM EDT45.000.250.000.800.00-12123.24%
SPR240405C000500002024-03-11 9:30AM EDT50.000.250.000.100.00--11107.81%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405P000200002024-03-04 11:14AM EDT20.000.050.000.800.00-11283.20%
SPR240405P000260002024-03-04 11:34AM EDT26.000.250.000.800.00-11176.56%
SPR240405P000270002024-03-28 2:53PM EDT27.000.250.000.25+0.01+4.17%203121.09%
SPR240405P000280002024-03-14 3:13PM EDT28.000.350.000.800.00-477145.31%
SPR240405P000290002024-02-29 11:41AM EDT29.001.880.000.800.00-22130.08%
SPR240405P000300002024-03-18 12:04PM EDT30.000.500.000.800.00-24115.23%
SPR240405P000310002024-03-26 11:51AM EDT31.000.100.000.350.00-506078.52%
SPR240405P000315002024-03-26 11:30AM EDT31.500.110.000.800.00-232393.16%
SPR240405P000320002024-03-28 12:51PM EDT32.000.070.000.10+0.02+40.00%71,94956.84%
SPR240405P000330002024-03-28 1:35PM EDT33.000.200.050.20-0.10-33.33%253655.47%
SPR240405P000340002024-03-28 3:05PM EDT34.000.300.200.35-0.25-45.45%7722552.44%
SPR240405P000350002024-03-28 1:18PM EDT35.000.450.400.50-0.15-25.00%12318244.82%
SPR240405P000360002024-03-28 1:59PM EDT36.001.110.401.00-0.04-3.48%6648.63%
SPR240405P000370002024-03-26 9:46AM EDT37.002.401.001.900.00-101064.26%
SPR240405P000400002024-03-25 10:06AM EDT40.005.103.704.300.00-104072.95%