New Zealand markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.07+0.42 (+1.18%)
At close: 04:00PM EDT
36.10 +0.03 (+0.08%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:36.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405C000360002024-03-28 3:56PM EDT2024-04-050.700.751.050.00-13334547.66%
SPR240412C000360002024-03-28 1:20PM EDT2024-04-121.010.951.70-0.03-2.88%24857.13%
SPR240419C000360002024-03-28 3:59PM EDT2024-04-191.801.651.85+0.63+53.85%13378851.47%
SPR240426C000360002024-03-25 3:55PM EDT2024-04-261.600.752.500.00-8960.89%
SPR240503C000360002024-03-27 3:53PM EDT2024-05-032.021.902.650.00-2258.01%
SPR240517C000360002024-03-28 3:18PM EDT2024-05-172.452.302.80+0.31+14.49%2507552.05%
SPR240621C000360002024-03-26 3:41PM EDT2024-06-212.502.703.300.00--1147.17%
SPR240719C000360002024-03-27 9:59AM EDT2024-07-192.672.903.400.00-176042.16%
SPR241018C000360002024-03-20 12:15PM EDT2024-10-184.003.204.400.00-303140.76%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240405P000360002024-03-28 1:59PM EDT2024-04-051.110.401.00-0.04-3.48%6648.63%
SPR240419P000360002024-03-27 9:30AM EDT2024-04-192.051.251.900.00-103554.88%
SPR240503P000360002024-03-25 11:47AM EDT2024-05-032.401.702.150.00-1248.44%
SPR240517P000360002024-03-28 10:12AM EDT2024-05-172.202.002.20-0.30-12.00%130442.04%
SPR240621P000360002024-03-27 2:02PM EDT2024-06-212.802.202.700.00-1139.48%
SPR240719P000360002024-03-20 11:56AM EDT2024-07-193.002.152.700.00--3034.25%
SPR241018P000360002024-03-20 10:18AM EDT2024-10-182.212.303.700.00--134.86%