New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.08+0.90 (+2.98%)
At close: 04:00PM EDT
31.08 0.00 (0.00%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:31.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531C000310002024-05-24 3:59PM EDT2024-05-311.050.751.00+0.55+110.00%1241155.96%
SPR240607C000310002024-05-24 3:47PM EDT2024-06-071.300.751.35+0.31+31.31%34254.00%
SPR240614C000310002024-05-22 1:41PM EDT2024-06-141.250.551.850.00-212360.99%
SPR240621C000310002024-05-24 3:58PM EDT2024-06-211.701.401.60+0.70+70.00%2830945.51%
SPR240719C000310002024-05-24 3:59PM EDT2024-07-192.552.502.55+0.85+50.00%3,39037951.32%
SPR241018C000310002024-05-17 3:48PM EDT2024-10-182.902.004.700.00-14759.64%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531P000310002024-05-24 3:35PM EDT2024-05-310.640.101.40-1.06-62.35%111083.98%
SPR240607P000310002024-05-10 9:35AM EDT2024-06-071.160.251.800.00-11175.93%
SPR240614P000310002024-05-15 3:33PM EDT2024-06-141.350.302.500.00--585.64%
SPR240621P000310002024-05-22 3:22PM EDT2024-06-211.010.452.050.00-20033960.99%
SPR240719P000310002024-05-24 3:41PM EDT2024-07-192.302.152.40+0.25+12.20%335150.39%
SPR241018P000310002024-05-08 3:12PM EDT2024-10-182.422.354.000.00-2037651.64%