UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.06-1.94 (-6.26%)
At close: 04:00PM EDT
29.11 +0.05 (+0.17%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR220617C000270002022-05-16 12:03AM EDT27.005.503.403.600.00--94775.29%
SPR220617C000280002022-05-16 12:03AM EDT28.002.602.752.95-1.10-29.73%280272.46%
SPR220617C000290002022-05-20 3:58PM EDT29.002.302.252.40-0.05-2.13%24871.68%
SPR220617C000300002022-05-20 3:47PM EDT30.001.751.701.95-1.25-41.67%62369.48%
SPR220617C000310002022-05-20 10:41AM EDT31.001.811.351.50-0.42-18.83%215168.36%
SPR220617C000320002022-05-20 3:21PM EDT32.000.951.001.15-0.95-50.00%111,03166.70%
SPR220617C000330002022-05-19 3:53PM EDT33.001.450.750.900.00-48466.46%
SPR220617C000340002022-05-20 3:37PM EDT34.000.600.550.70-1.10-64.71%11466.21%
SPR220617C000350002022-05-20 3:48PM EDT35.000.460.400.55-0.44-48.89%115066.31%
SPR220617C000360002022-05-17 11:34AM EDT36.000.950.300.400.00-22166.02%
SPR220617C000370002022-05-17 2:48PM EDT37.000.800.250.350.00-31868.56%
SPR220617C000380002022-05-17 9:30AM EDT38.000.450.150.300.00-14268.56%
SPR220617C000390002022-05-20 1:15PM EDT39.000.200.100.30-0.25-55.56%31571.39%
SPR220617C000400002022-05-19 3:15PM EDT40.000.250.100.750.00-182991.50%
SPR220617C000410002022-05-10 9:58AM EDT41.000.480.000.750.00-2793.16%
SPR220617C000420002022-05-18 12:40PM EDT42.000.150.000.750.00-14397.66%
SPR220617C000430002022-05-04 3:04PM EDT43.001.300.000.750.00--5102.05%
SPR220617C000440002022-05-12 12:40PM EDT44.000.200.000.750.00-214106.25%
SPR220617C000450002022-05-12 11:22AM EDT45.000.350.050.750.00-9061,140112.11%
SPR220617C000460002022-05-04 9:48AM EDT46.002.200.000.750.00-413114.26%
SPR220617C000470002022-05-12 12:40PM EDT47.000.150.000.750.00-20118.07%
SPR220617C000480002022-05-17 12:41PM EDT48.000.100.000.800.00-213123.54%
SPR220617C000490002022-05-19 9:30AM EDT49.000.050.000.850.00-10128.91%
SPR220617C000500002022-05-06 3:41PM EDT50.000.100.000.750.00-241128.71%
SPR220617C000550002022-05-12 10:58AM EDT55.000.150.000.750.00-173144.73%
SPR220617C000600002022-05-06 3:41PM EDT60.000.190.000.750.00-112158.98%
SPR220617C000650002022-05-04 2:33PM EDT65.000.050.001.050.00--2183.79%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR220617P000240002022-05-20 11:17AM EDT24.000.540.550.70+0.09+20.00%21079.98%
SPR220617P000250002022-05-20 1:16PM EDT25.000.900.750.90+0.15+20.00%2477.64%
SPR220617P000270002022-05-20 12:41PM EDT27.001.381.301.45+0.33+31.43%15173.05%
SPR220617P000280002022-05-20 12:13PM EDT28.001.721.701.85+0.82+91.11%344671.97%
SPR220617P000290002022-05-18 3:19PM EDT29.001.652.152.300.00-15170.41%
SPR220617P000300002022-05-20 2:55PM EDT30.002.652.652.80+0.80+43.24%3716268.26%
SPR220617P000310002022-05-20 3:52PM EDT31.003.203.203.40+0.85+36.17%95266.26%
SPR220617P000320002022-05-20 3:21PM EDT32.004.403.904.20+2.20+100.00%54167.92%
SPR220617P000330002022-05-19 2:13PM EDT33.003.704.604.900.00-51765.92%
SPR220617P000340002022-05-18 11:28AM EDT34.003.705.405.700.00-11565.58%
SPR220617P000350002022-05-17 3:47PM EDT35.003.726.206.500.00-309863.18%
SPR220617P000360002022-05-13 11:47AM EDT36.005.437.107.400.00-11663.67%
SPR220617P000370002022-05-17 10:44AM EDT37.008.258.008.40+2.07+33.50%138266.02%
SPR220617P000380002022-05-17 12:38PM EDT38.006.108.909.300.00-25763.48%
SPR220617P000390002022-05-19 12:22PM EDT39.008.309.9010.400.00-11672.27%
SPR220617P000400002022-05-19 11:52AM EDT40.009.1010.8011.300.00-165867.19%
SPR220617P000410002022-05-17 11:08AM EDT41.009.3711.8012.300.00-13171.09%
SPR220617P000420002022-05-19 11:26AM EDT42.0011.4012.8013.300.00-11975.00%
SPR220617P000430002022-05-05 12:22PM EDT43.007.0013.8014.200.00-1671.09%
SPR220617P000440002022-04-26 10:42AM EDT44.004.0014.8015.300.00--282.42%
SPR220617P000450002022-05-05 3:52PM EDT45.008.4815.8016.200.00-121077.73%
SPR220617P000460002022-04-27 9:47AM EDT46.006.1016.8017.200.00-31280.86%
SPR220617P000470002022-04-29 1:41PM EDT47.005.9017.8018.200.00-62083.98%
SPR220617P000480002022-04-18 12:01AM EDT48.004.6015.3015.700.00--10.00%
SPR220617P000490002022-05-03 9:34AM EDT49.007.9019.8020.500.00--5110.94%
SPR220617P000500002022-05-06 2:43PM EDT50.0015.2320.7021.900.00-13127.64%
SPR220617P000550002022-04-26 3:30PM EDT55.0012.5825.5027.000.00--0139.26%