New Zealand markets close in 3 hours 59 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.34-0.83 (-2.75%)
At close: 04:00PM EST
29.25 -0.09 (-0.31%)
After hours: 06:58PM EST
In the money
Show:ListStraddle
Strike:37.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240315C000370002024-02-16 12:46PM EST2024-03-150.100.000.100.00-1155.27%
SPR240322C000370002024-02-20 11:59AM EST2024-03-220.130.050.15-0.12-48.00%24653.13%
SPR240419C000370002024-02-20 12:04PM EST2024-04-190.400.300.35-0.19-32.20%214747.85%
SPR240517C000370002024-02-20 10:25AM EST2024-05-170.850.650.75-0.25-22.73%13750.44%
SPR240719C000370002024-02-16 3:59PM EST2024-07-191.651.251.400.00-1722049.39%
SPR250117C000370002024-02-20 10:29AM EST2025-01-173.673.303.50-0.01-0.27%124052.49%
SPR260116C000370002024-01-30 9:59AM EST2026-01-164.756.406.800.00-21756.14%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240419P000370002024-01-11 10:21AM EST2024-04-198.907.108.200.00-3454.69%
SPR240517P000370002024-02-02 1:49PM EST2024-05-179.307.908.700.00-414157.18%
SPR240719P000370002024-02-13 3:48PM EST2024-07-198.206.808.500.00-1795940.09%
SPR250117P000370002024-01-31 1:40PM EST2025-01-1711.029.609.900.00-114641.65%
SPR260116P000370002024-01-29 1:28PM EST2026-01-1613.2011.4011.900.00-3816541.55%