UK markets close in 7 hours 34 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.07-0.49 (-1.46%)
At close: 04:00PM EDT
32.65 -0.42 (-1.27%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR260116C000030002024-06-21 9:30AM EDT3.0030.010.000.000.00-2500.00%
SPR260116C000050002023-11-28 4:56PM EDT5.0022.6025.0030.000.00-22166.99%
SPR260116C000100002024-04-15 10:34AM EDT10.0024.5618.5023.300.00-256756.54%
SPR260116C000130002024-05-20 2:10PM EDT13.0019.0016.4021.000.00-1009763.65%
SPR260116C000150002024-05-31 10:41AM EDT15.0016.100.000.000.00-100.00%
SPR260116C000170002024-04-25 11:09AM EDT17.0015.3012.6017.500.00-16055.49%
SPR260116C000200002024-06-24 12:50PM EDT20.0013.100.000.000.00-100.00%
SPR260116C000220002024-06-13 11:52AM EDT22.009.800.000.000.00-2000.00%
SPR260116C000250002024-05-29 9:58AM EDT25.008.000.000.000.00-100.00%
SPR260116C000270002024-06-24 9:55AM EDT27.009.000.000.000.00-100.00%
SPR260116C000300002024-06-24 11:54AM EDT30.004.700.000.000.00-300.00%
SPR260116C000320002024-05-16 11:27AM EDT32.004.102.605.500.00-34130.64%
SPR260116C000350002024-05-14 9:45AM EDT35.002.550.000.000.00-21611.56%
SPR260116C000370002024-05-14 2:09PM EDT37.002.000.003.700.00-15631.35%
SPR260116C000400002024-06-21 2:36PM EDT40.001.100.000.000.00-2203.13%
SPR260116C000450002024-06-21 9:37AM EDT45.000.500.000.000.00-206.25%
SPR260116C000500002024-06-21 2:39PM EDT50.000.200.000.000.00-306.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR260116P000080002024-03-04 11:25AM EDT8.000.100.000.250.00-24,33359.57%
SPR260116P000100002024-03-20 11:04AM EDT10.000.710.004.500.00-213,832108.89%
SPR260116P000130002024-05-24 1:14PM EDT13.000.350.100.300.00-218047.66%
SPR260116P000150002024-03-04 2:18PM EDT15.000.750.001.000.00-127956.54%
SPR260116P000170002024-03-27 3:20PM EDT17.000.400.002.300.00-14751.42%
SPR260116P000200002024-06-24 9:39AM EDT20.000.600.000.000.00-1012.50%
SPR260116P000220002024-06-14 9:40AM EDT22.001.000.000.000.00-106.25%
SPR260116P000250002024-06-24 11:38AM EDT25.001.000.000.000.00-106.25%
SPR260116P000270002024-06-21 10:49AM EDT27.000.700.000.000.00-1503.13%
SPR260116P000300002024-06-21 9:49AM EDT30.001.950.000.000.00-1101.56%
SPR260116P000320002024-04-04 3:23PM EDT32.002.951.054.800.00-22633.01%
SPR260116P000350002024-05-23 10:05AM EDT35.005.691.405.500.00-165326.47%
SPR260116P000370002024-04-15 2:54PM EDT37.005.505.808.100.00-5016434.23%
SPR260116P000400002024-06-24 11:52AM EDT40.008.000.000.000.00-100.00%