New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.86+0.85 (+3.03%)
At close: 04:00PM EST
28.86 0.00 (0.00%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:18.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231215C000180002023-11-17 3:56PM EST2023-12-156.8510.0011.600.00-112347.27%
SPR240119C000180002023-12-04 10:21AM EST2024-01-199.8010.2011.800.00-169286.13%
SPR240216C000180002023-11-24 9:46AM EST2024-02-168.309.2013.500.00-1090.14%
SPR240419C000180002023-12-05 3:00PM EST2024-04-1911.0011.1011.60+0.36+3.38%1036665.14%
SPR240719C000180002023-11-30 1:28PM EST2024-07-1911.1011.9012.900.00-116274.76%
SPR250117C000180002023-12-08 12:55PM EST2025-01-1713.0013.0013.80+0.39+3.09%128969.75%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR231215P000180002023-11-17 3:44PM EST2023-12-150.080.000.050.00-101,563168.75%
SPR240119P000180002023-11-24 12:34PM EST2024-01-190.060.000.15-0.02-25.00%484276.56%
SPR240216P000180002023-12-01 10:19AM EST2024-02-160.150.000.200.00-102062.11%
SPR240419P000180002023-11-10 1:09PM EST2024-04-190.880.200.300.00-33454.59%
SPR240719P000180002023-12-07 3:06PM EST2024-07-190.700.600.700.00-102,82254.59%
SPR250117P000180002023-11-30 11:21AM EST2025-01-171.501.301.450.00-13,39552.98%