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:31.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405C000310002024-03-11 9:47AM EDT2024-04-054.094.306.700.00-12103.03%
SPR240419C000310002024-03-21 1:20PM EDT2024-04-194.704.306.400.00-125654.10%
SPR240503C000310002024-03-26 9:51AM EDT2024-05-034.664.306.800.00-6450.49%
SPR240517C000310002024-03-21 3:40PM EDT2024-05-175.204.306.200.00-316461.04%
SPR240719C000310002024-03-28 3:53PM EDT2024-07-196.306.108.10+0.30+5.00%2429255.03%
SPR241018C000310002024-03-28 11:07AM EDT2024-10-186.876.207.80+0.25+3.78%495948.83%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405P000310002024-03-26 11:51AM EDT2024-04-050.100.000.350.00-506078.52%
SPR240412P000310002024-03-25 2:41PM EDT2024-04-120.430.000.200.00-2250.00%
SPR240419P000310002024-03-28 12:28PM EDT2024-04-190.200.050.45-0.14-41.18%291,09852.25%
SPR240426P000310002024-03-18 1:05PM EDT2024-04-261.150.051.000.00-4558.11%
SPR240517P000310002024-03-25 10:25AM EDT2024-05-171.000.500.700.00-613249.51%
SPR240719P000310002024-03-04 3:12PM EDT2024-07-192.000.651.050.00-32739.23%
SPR241018P000310002024-03-12 11:22AM EDT2024-10-182.460.651.700.00-1637.13%