UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.74+2.51 (+6.74%)
As of 01:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR211217C000050002021-11-10 6:57AM EST5.0016.1031.4034.200.00-130.00%
SPR211217C000080002021-11-10 6:57AM EST8.0035.3533.1036.100.00-2211,042.58%
SPR211217C000100002021-11-22 12:48PM EST10.0032.0029.4030.100.00-2065281.25%
SPR211217C000125002021-11-16 10:23AM EST12.5033.0026.9027.700.00-128292.97%
SPR211217C000150002021-11-05 11:30AM EST15.0029.8021.7022.500.00-10500.00%
SPR211217C000175002021-11-22 11:58AM EST17.5024.3721.8022.600.00-243292.58%
SPR211217C000200002021-11-05 11:14AM EST20.0024.8016.8019.000.00-52110.00%
SPR211217C000225002021-11-22 11:59AM EST22.5019.4416.9017.400.00-2112180.08%
SPR211217C000250002021-11-29 11:30AM EST25.0013.5014.6014.900.00-4310100.00%
SPR211217C000275002021-11-10 6:57AM EST27.5015.029.7016.100.00-1459177.25%
SPR211217C000300002021-12-06 11:17AM EST30.009.509.7010.00+1.69+21.64%1536992.19%
SPR211217C000325002021-12-06 11:37AM EST32.507.257.307.60+2.96+69.00%44181.25%
SPR211217C000350002021-12-02 3:36PM EST35.004.005.005.300.00-7846871.00%
SPR211217C000375002021-12-06 11:34AM EST37.503.133.103.30+1.23+64.74%9472666.99%
SPR211217C000400002021-12-06 12:30PM EST40.001.651.551.75+0.71+75.53%17485261.62%
SPR211217C000410002021-12-06 12:13PM EST41.001.201.101.30+0.48+66.67%6822260.25%
SPR211217C000425002021-12-06 10:59AM EST42.500.730.650.75+0.23+46.00%151,28658.69%
SPR211217C000440002021-12-06 12:00PM EST44.000.400.350.45+0.20+100.00%134958.59%
SPR211217C000450002021-12-06 1:04PM EST45.000.310.300.35+0.16+106.67%2903,59562.11%
SPR211217C000460002021-12-06 12:37PM EST46.000.200.150.250.00-981,34360.55%
SPR211217C000470002021-12-06 1:28PM EST47.000.200.150.20+0.12+150.00%525364.84%
SPR211217C000480002021-12-06 11:03AM EST48.000.130.050.15+0.08+160.00%441362.70%
SPR211217C000490002021-12-02 10:51AM EST49.000.200.000.750.00-232392.58%
SPR211217C000500002021-12-06 11:25AM EST50.000.060.050.15+0.01+20.00%13,61373.05%
SPR211217C000550002021-12-06 10:00AM EST55.000.050.000.200.00-14,65296.48%
SPR211217C000600002021-12-01 10:14AM EST60.000.010.000.750.00-11,227150.20%
SPR211217C000650002021-11-23 9:40AM EST65.000.050.000.750.00-21,126171.09%
SPR211217C000700002021-08-25 4:24PM EST70.000.400.100.250.00-3321164.84%
SPR211217C000750002021-12-03 3:59PM EST75.000.050.000.050.00-43,071139.06%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR211217P000050002021-11-10 6:57AM EST5.000.370.000.100.00--1506.25%
SPR211217P000080002021-11-10 6:57AM EST8.000.230.000.100.00-20131392.19%
SPR211217P000100002021-09-21 2:58PM EST10.000.050.000.100.00-199337.50%
SPR211217P000125002021-11-10 6:57AM EST12.500.060.000.100.00-50285.94%
SPR211217P000150002021-12-02 2:31PM EST15.000.050.000.750.00-2178344.53%
SPR211217P000175002021-11-12 9:30AM EST17.500.100.003.000.00-264432.42%
SPR211217P000200002021-11-12 9:30AM EST20.000.100.000.750.00-1155253.13%
SPR211217P000225002021-12-02 2:34PM EST22.500.050.000.750.00-234215.63%
SPR211217P000250002021-11-29 3:12PM EST25.000.050.000.500.00-2169165.63%
SPR211217P000275002021-12-03 1:45PM EST27.500.200.050.250.00-163122.66%
SPR211217P000300002021-12-06 10:34AM EST30.000.170.100.25-0.13-43.33%4379101.56%
SPR211217P000325002021-12-06 10:43AM EST32.500.320.200.30-0.43-57.33%152585.16%
SPR211217P000350002021-12-06 12:48PM EST35.000.450.400.55-0.99-68.75%211,23974.80%
SPR211217P000375002021-12-06 11:32AM EST37.501.050.901.00-1.50-58.82%811,21266.60%
SPR211217P000400002021-12-06 1:21PM EST40.001.931.852.00-1.49-43.57%5761662.16%
SPR211217P000410002021-12-03 2:26PM EST41.005.092.352.550.00-5285559.91%
SPR211217P000425002021-12-03 11:19AM EST42.505.603.303.600.00-264858.25%
SPR211217P000440002021-12-06 9:53AM EST44.006.054.604.80+3.70+157.45%155060.64%
SPR211217P000450002021-12-03 10:06AM EST45.007.605.405.700.00-51,38560.06%
SPR211217P000460002021-11-26 9:45AM EST46.007.506.306.600.00-12859.77%
SPR211217P000470002021-12-02 3:58PM EST47.009.057.307.600.00-214666.21%
SPR211217P000480002021-11-15 12:59PM EST48.003.108.308.500.00-613467.38%
SPR211217P000490002021-11-26 9:45AM EST49.0010.409.209.400.00-1657.81%
SPR211217P000500002021-12-03 10:15AM EST50.0012.3210.2010.500.00-431471.88%
SPR211217P000550002021-12-03 10:00AM EST55.0017.4714.8015.600.00-153123.44%
SPR211217P000600002021-11-10 6:57AM EST60.0011.8019.6023.700.00-138214.26%
SPR211217P000650002021-11-05 9:59AM EST65.0021.4027.2028.800.00-45302.05%
SPR211217P000700002021-08-25 4:24PM EST70.0021.0727.5027.700.00-550.00%