UK markets open in 6 hours 22 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.05-0.60 (-1.68%)
At close: 04:00PM EDT
35.10 +0.05 (+0.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:36.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240719C000360002024-07-18 2:38PM EDT2024-07-190.050.000.05-0.05-50.00%26784344.14%
SPR240726C000360002024-07-18 10:43AM EDT2024-07-260.050.051.45-0.18-78.26%22955.47%
SPR240802C000360002024-07-18 1:58PM EDT2024-08-020.420.050.80+0.30+250.00%21742.38%
SPR240809C000360002024-07-01 12:39PM EDT2024-08-090.350.150.500.00-6625.78%
SPR240816C000360002024-07-17 2:24PM EDT2024-08-160.650.201.050.00-276836.96%
SPR240830C000360002024-07-18 10:07AM EDT2024-08-301.300.001.30+0.20+18.18%10735.65%
SPR241018C000360002024-07-17 2:54PM EDT2024-10-181.650.051.950.00-2110433.69%
SPR250117C000360002024-07-16 1:47PM EDT2025-01-172.330.203.800.00-22142.58%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240719P000360002024-04-22 10:11AM EDT2024-07-193.704.405.300.00-3036589.84%
SPR240726P000360002024-07-12 12:37PM EDT2024-07-261.500.003.200.00--350.39%
SPR240816P000360002024-07-18 3:51PM EDT2024-08-161.201.052.55-0.10-7.69%14351.12%
SPR241018P000360002024-07-17 2:41PM EDT2024-10-181.450.003.300.00-212339.40%
SPR250117P000360002024-07-16 11:51AM EDT2025-01-171.300.053.400.00-5828.96%