UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.56+1.90 (+6.00%)
At close: 04:00PM EDT
33.77 +0.21 (+0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR241018C000210002024-03-25 3:19PM EDT21.0014.658.8013.500.00-5979.83%
SPR241018C000240002024-05-30 3:28PM EDT24.007.358.4011.800.00-109951.95%
SPR241018C000250002024-05-28 11:25AM EDT25.007.157.2011.200.00-2291.16%
SPR241018C000260002024-05-16 2:43PM EDT26.006.703.706.300.00-4100.00%
SPR241018C000270002024-06-12 12:13PM EDT27.004.905.709.200.00--70077.54%
SPR241018C000280002024-06-17 12:21PM EDT28.004.204.808.400.00-303074.19%
SPR241018C000290002024-06-18 3:53PM EDT29.004.604.407.200.00-24036164.50%
SPR241018C000300002024-06-21 3:57PM EDT30.004.903.806.00+1.20+32.43%1530355.10%
SPR241018C000310002024-06-20 11:09AM EDT31.003.062.456.000.00-826763.01%
SPR241018C000320002024-06-21 2:02PM EDT32.003.502.455.10+0.50+16.67%41,12357.52%
SPR241018C000330002024-06-21 3:34PM EDT33.003.281.904.60+0.78+31.20%143,58757.15%
SPR241018C000340002024-06-21 12:32PM EDT34.002.531.553.50+0.78+44.57%211748.44%
SPR241018C000350002024-06-21 2:49PM EDT35.001.850.951.85+0.52+39.10%47960632.11%
SPR241018C000360002024-06-21 10:29AM EDT36.001.490.103.30+0.43+40.57%79755.96%
SPR241018C000370002024-05-21 11:27AM EDT37.000.750.002.400.00-130848.46%
SPR241018C000380002024-06-21 1:45PM EDT38.000.800.051.50-1.30-61.90%334839.99%
SPR241018C000390002024-03-12 12:14PM EDT39.001.500.053.500.00-11071.05%
SPR241018C000400002024-06-17 12:29PM EDT40.000.270.001.950.00-3083453.42%
SPR241018C000410002024-05-30 10:12AM EDT41.000.760.002.400.00-8763.09%
SPR241018C000420002024-04-25 9:43AM EDT42.000.350.002.350.00-22365.53%
SPR241018C000430002024-05-09 1:16PM EDT43.000.250.001.400.00-532654.18%
SPR241018C000450002024-06-21 9:30AM EDT45.000.550.000.60-0.14-20.29%5344.39%
SPR241018C000500002024-05-16 2:27PM EDT50.000.150.051.250.00-57855.71%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR241018P000210002024-03-18 9:30AM EDT21.000.500.000.000.00-56025.00%
SPR241018P000220002024-03-05 12:53PM EDT22.000.400.051.150.00-14063.92%
SPR241018P000230002024-02-20 12:10PM EDT23.001.700.200.550.00--251.27%
SPR241018P000240002024-06-10 2:06PM EDT24.000.700.001.250.00-11754.39%
SPR241018P000250002024-06-20 2:14PM EDT25.000.750.051.550.00-21,55153.91%
SPR241018P000260002024-05-17 10:45AM EDT26.000.950.052.000.00-1153.81%
SPR241018P000280002024-06-04 11:54AM EDT28.001.650.002.650.00-24071.14%
SPR241018P000290002024-05-08 10:01AM EDT29.001.351.902.550.00-25258.03%
SPR241018P000300002024-05-24 11:05AM EDT30.002.500.051.300.00-103237.65%
SPR241018P000310002024-06-10 2:51PM EDT31.003.120.053.200.00-2037559.62%
SPR241018P000320002024-06-18 12:30PM EDT32.003.040.203.000.00-13450.12%
SPR241018P000330002024-06-21 2:22PM EDT33.002.181.003.70-0.09-3.96%15252.61%
SPR241018P000340002024-06-18 12:27PM EDT34.002.501.454.20-1.76-41.31%43351.88%
SPR241018P000350002024-06-21 12:32PM EDT35.002.072.054.70-2.79-57.41%11750.64%
SPR241018P000360002024-04-05 11:03AM EDT36.003.704.004.500.00-1239.62%
SPR241018P000370002024-04-03 2:37PM EDT37.004.404.705.600.00-203045.26%
SPR241018P000480002024-03-25 9:37AM EDT48.0013.5012.2017.200.00-2087.84%