New Zealand markets close in 41 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.51-0.48 (-1.55%)
At close: 04:00PM EDT
30.56 +0.05 (+0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240524C000330002024-05-08 12:21PM EDT2024-05-240.350.002.150.00-1115141.02%
SPR240531C000330002024-05-15 1:19PM EDT2024-05-310.350.051.000.00-44362.79%
SPR240614C000330002024-05-07 1:36PM EDT2024-06-141.450.002.350.00--465.14%
SPR240621C000330002024-05-17 12:21PM EDT2024-06-210.450.200.55-0.21-31.82%351,11938.67%
SPR240628C000330002024-05-17 1:27PM EDT2024-06-280.730.002.75+0.73-5557.81%
SPR240719C000330002024-05-17 10:55AM EDT2024-07-191.100.301.90-0.20-15.38%256457.72%
SPR241018C000330002024-05-16 2:21PM EDT2024-10-182.201.652.000.00-153437.87%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531P000330002024-05-02 2:55PM EDT2024-05-311.430.654.700.00-90144.43%
SPR240614P000330002024-05-07 9:55AM EDT2024-06-142.120.854.600.00--195.02%
SPR240621P000330002024-05-16 3:21PM EDT2024-06-212.332.503.700.00-815258.89%
SPR240719P000330002024-05-13 12:54PM EDT2024-07-193.152.954.000.00-223149.66%
SPR241018P000330002024-03-06 10:30AM EDT2024-10-182.270.504.400.00-2236.72%