New Zealand markets close in 5 hours 55 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.06-0.22 (-0.75%)
At close: 04:00PM EST
29.06 0.00 (0.00%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240315C000200002024-02-05 2:00PM EST2024-03-156.988.409.900.00--086.33%
SPR240419C000200002024-02-05 9:33AM EST2024-04-197.708.709.600.00-2024554.30%
SPR240719C000200002024-02-21 3:00PM EST2024-07-1910.259.9010.100.00-123563.67%
SPR250117C000200002024-02-13 10:23AM EST2025-01-1711.5011.5011.700.00-466966.38%
SPR260116C000200002024-02-06 10:12AM EST2026-01-1613.0812.2014.700.00-107262.79%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240223P000200002024-02-01 11:44AM EST2024-02-230.080.000.650.00-222392.19%
SPR240301P000200002024-02-08 9:33AM EST2024-03-010.030.000.050.00-6123111.72%
SPR240308P000200002024-02-05 1:41PM EST2024-03-080.150.000.750.00--1144.14%
SPR240315P000200002024-02-09 12:22PM EST2024-03-150.040.000.100.00-2977.73%
SPR240322P000200002024-02-05 9:42AM EST2024-03-220.240.000.100.00--1067.97%
SPR240419P000200002024-02-21 1:16PM EST2024-04-190.100.000.150.00-1026752.54%
SPR240517P000200002024-02-15 2:19PM EST2024-05-170.240.200.300.00-2855.86%
SPR240719P000200002024-02-15 1:18PM EST2024-07-190.450.450.550.00-145651.42%
SPR250117P000200002024-02-20 1:53PM EST2025-01-171.601.551.650.00-51,28653.10%
SPR260116P000200002024-02-22 3:08PM EST2026-01-163.173.003.30+0.17+5.67%247851.51%