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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240628C000280002024-05-20 12:50PM EDT28.004.002.404.300.00--20.00%
SPR240628C000290002024-05-15 12:25PM EDT29.002.500.102.100.00--20.00%
SPR240628C000300002024-06-18 3:56PM EDT30.001.772.005.200.00-27177.15%
SPR240628C000310002024-06-21 2:59PM EDT31.003.101.753.70+2.12+216.33%112852.73%
SPR240628C000320002024-06-21 3:57PM EDT32.002.220.902.80+1.62+270.00%103106.15%
SPR240628C000330002024-06-21 3:58PM EDT33.001.601.101.65+1.15+255.56%9516158.30%
SPR240628C000340002024-06-21 3:55PM EDT34.000.950.401.50+0.75+375.00%346662.01%
SPR240628C000400002024-06-21 3:28PM EDT40.000.050.000.10-0.90-94.74%135170.31%
SPR240628C000450002024-05-22 2:55PM EDT45.000.870.000.050.00--196.09%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240628P000280002024-06-10 10:02AM EDT28.000.320.000.200.00-42485.55%
SPR240628P000290002024-06-12 12:23PM EDT29.000.730.000.75+0.03+4.29%5091105.08%
SPR240628P000300002024-06-21 3:59PM EDT30.000.250.000.25-0.69-73.40%936262.31%
SPR240628P000310002024-06-21 11:26AM EDT31.000.600.050.50-0.02-3.23%2024962.79%
SPR240628P000320002024-06-21 3:59PM EDT32.000.500.301.05-2.15-81.13%44072.36%
SPR240628P000325002024-06-21 12:35PM EDT32.500.550.001.05-2.62-82.65%5072452.83%
SPR240628P000380002024-06-07 9:30AM EDT38.007.802.956.300.00-2072.46%