New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.60-0.90 (-3.05%)
At close: 04:00PM EST
28.00 -0.60 (-2.10%)
Pre-market: 07:01AM EST
In the money
Show:ListStraddle
Strike:32.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240301C000320002024-02-29 11:03AM EST2024-03-010.050.000.000.00-104550.00%
SPR240308C000320002024-02-29 3:24PM EST2024-03-080.050.000.000.00-51825.00%
SPR240315C000320002024-02-29 1:19PM EST2024-03-150.200.000.000.00-5017012.50%
SPR240322C000320002024-02-28 2:54PM EST2024-03-220.530.000.000.00-55412.50%
SPR240328C000320002024-02-22 3:28PM EST2024-03-280.690.000.000.00-1212.50%
SPR240419C000320002024-02-28 3:41PM EST2024-04-191.170.000.000.00-57336.25%
SPR240517C000320002024-02-29 3:59PM EST2024-05-171.500.000.000.00-11396.25%
SPR240719C000320002024-02-29 1:10PM EST2024-07-192.330.000.000.00-25326.25%
SPR250117C000320002024-02-26 3:37PM EST2025-01-174.500.000.000.00-78783.13%
SPR260116C000320002024-02-06 2:19PM EST2026-01-168.000.000.000.00-2361.56%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240315P000320002024-02-15 12:44PM EST2024-03-152.420.000.000.00-1250.00%
SPR240419P000320002024-02-23 1:58PM EST2024-04-193.300.000.000.00-72920.00%
SPR240517P000320002024-02-27 11:52AM EST2024-05-174.300.000.000.00-9360.00%
SPR240719P000320002024-02-22 3:03PM EST2024-07-194.900.000.000.00-17890.00%
SPR250117P000320002024-02-08 10:12AM EST2025-01-176.750.000.000.00-3620.00%
SPR260116P000320002024-02-15 12:32PM EST2026-01-168.200.000.000.00-1280.00%