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
Strike:30.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405C000300002024-03-13 9:31AM EDT2024-04-052.605.007.100.00-1111164.26%
SPR240412C000300002024-03-08 11:42AM EDT2024-04-126.085.206.900.00-88109.57%
SPR240419C000300002024-03-27 3:52PM EDT2024-04-195.505.407.600.00-264,65771.19%
SPR240426C000300002024-03-20 10:08AM EDT2024-04-265.465.008.300.00-1268.70%
SPR240503C000300002024-03-21 10:05AM EDT2024-05-035.884.608.300.00--153.42%
SPR240517C000300002024-03-28 3:04PM EDT2024-05-176.406.507.20+0.30+4.92%116758.50%
SPR240621C000300002024-03-22 2:42PM EDT2024-06-216.056.507.900.00-1152.44%
SPR240719C000300002024-03-28 2:02PM EDT2024-07-196.757.107.90+0.05+0.75%881,67250.76%
SPR241018C000300002024-03-28 12:37PM EDT2024-10-187.207.208.20+0.20+2.86%209846.36%
SPR250117C000300002024-03-28 11:16AM EDT2025-01-178.107.108.60-0.10-1.22%91,04542.46%
SPR260116C000300002024-03-28 11:51AM EDT2026-01-168.458.009.50-0.75-8.15%130334.16%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405P000300002024-03-18 12:04PM EDT2024-04-050.500.000.800.00-24115.23%
SPR240412P000300002024-03-14 1:51PM EDT2024-04-121.050.000.350.00-81166.60%
SPR240419P000300002024-03-28 9:30AM EDT2024-04-190.140.000.25+0.01+7.69%143,25050.59%
SPR240426P000300002024-03-27 12:51PM EDT2024-04-260.250.050.550.00-1012355.47%
SPR240503P000300002024-03-27 12:52PM EDT2024-05-030.300.050.400.00-101654.35%
SPR240517P000300002024-03-25 2:42PM EDT2024-05-170.760.350.650.00-621,29454.59%
SPR240719P000300002024-03-27 9:30AM EDT2024-07-190.800.450.900.00-213641.26%
SPR241018P000300002024-03-25 10:40AM EDT2024-10-181.440.501.500.00-7938.67%
SPR250117P000300002024-03-27 3:52PM EDT2025-01-171.251.101.450.00-41,66631.64%
SPR260116P000300002024-03-28 10:15AM EDT2026-01-162.371.252.55+0.42+21.54%29028.57%