New Zealand markets open in 5 hours 49 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.92+0.58 (+1.70%)
As of 10:11AM EST. Market open.
In the money
Show:ListStraddle
Strike:27.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240315C000270002024-02-28 9:55AM EST2024-03-152.516.308.800.00-1351164.65%
SPR240322C000270002024-02-06 11:34AM EST2024-03-221.795.909.900.00--12183.20%
SPR240419C000270002024-03-04 9:30AM EST2024-04-197.007.608.900.00-1038658.30%
SPR240517C000270002024-03-01 11:44AM EST2024-05-176.508.309.100.00-17260.69%
SPR240719C000270002024-03-01 1:05PM EST2024-07-196.908.4010.000.00-119454.30%
SPR250117C000270002024-03-04 3:57PM EST2025-01-1710.009.1010.500.00-152,30449.90%
SPR260116C000270002024-03-04 12:29PM EST2026-01-169.1010.0014.500.00-629461.52%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240308P000270002024-03-04 9:58AM EST2024-03-080.050.000.000.00-12350.00%
SPR240315P000270002024-03-04 10:32AM EST2024-03-150.070.000.750.00-1109124.22%
SPR240322P000270002024-03-04 10:17AM EST2024-03-220.200.051.500.00-226123.05%
SPR240328P000270002024-02-22 1:39PM EST2024-03-280.770.002.300.00-522124.22%
SPR240405P000270002024-03-04 2:01PM EST2024-04-050.220.002.250.00-16106.54%
SPR240419P000270002024-03-04 11:06AM EST2024-04-190.500.050.800.00-817963.04%
SPR240517P000270002024-02-26 12:09PM EST2024-05-171.850.351.100.00-25025659.23%
SPR240719P000270002024-03-04 1:19PM EST2024-07-191.150.550.950.00-105048.15%
SPR250117P000270002024-03-04 1:03PM EST2025-01-171.901.152.950.00-274953.78%
SPR260116P000270002024-03-01 3:33PM EST2026-01-163.170.254.700.00-307248.80%