UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.17-0.83 (-2.68%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421C000200002022-11-09 3:18PM EDT20.008.598.909.700.00-230.00%
SPR230421C000210002023-01-23 11:48AM EDT21.0012.0013.1014.200.00-88294.14%
SPR230421C000220002023-01-13 3:59PM EDT22.0013.0012.7013.200.00-23285.84%
SPR230421C000230002022-11-03 2:15PM EDT23.003.606.406.800.00-681500.00%
SPR230421C000240002022-11-16 1:47PM EDT24.005.205.706.000.00-110.00%
SPR230421C000250002023-03-17 3:37PM EDT25.005.355.606.000.00-612675.49%
SPR230421C000260002023-03-20 11:46AM EDT26.005.354.705.000.00-16767.19%
SPR230421C000270002023-03-20 11:46AM EDT27.004.553.904.200.00-111364.21%
SPR230421C000280002023-03-21 9:48AM EDT28.004.203.103.300.00-119457.91%
SPR230421C000290002023-03-22 9:39AM EDT29.003.682.452.700.00-23557.23%
SPR230421C000300002023-03-23 11:23AM EDT30.002.801.902.10+0.11+4.09%81,01355.66%
SPR230421C000310002023-03-23 12:43PM EDT31.001.851.401.500.00-228052.54%
SPR230421C000320002023-03-23 1:28PM EDT32.001.100.951.10-0.35-24.14%73,09250.49%
SPR230421C000330002023-03-23 2:21PM EDT33.000.750.650.80-0.55-42.31%21,12052.34%
SPR230421C000340002023-03-23 2:28PM EDT34.000.450.300.55-0.43-48.86%519651.17%
SPR230421C000350002023-03-23 10:08AM EDT35.000.500.250.35-0.05-9.09%14,75849.41%
SPR230421C000360002023-03-23 9:56AM EDT36.000.350.150.25-0.05-12.50%12,81250.20%
SPR230421C000370002023-03-23 2:17PM EDT37.000.150.100.20-0.05-25.00%424152.34%
SPR230421C000380002023-03-23 12:22PM EDT38.000.150.100.450.00-5117162.01%
SPR230421C000390002023-03-15 1:50PM EDT39.000.240.000.400.00-117361.91%
SPR230421C000400002023-03-23 1:24PM EDT40.000.050.050.100.00-115254.30%
SPR230421C000410002023-03-14 12:04PM EDT41.000.150.000.300.00-110766.31%
SPR230421C000420002023-03-21 10:09AM EDT42.000.050.000.200.00-11,39164.84%
SPR230421C000430002023-03-17 2:06PM EDT43.000.050.000.150.00-1113065.23%
SPR230421C000440002023-03-03 1:17PM EDT44.000.100.000.300.00-1177.73%
SPR230421C000450002023-03-07 12:43PM EDT45.000.070.000.050.00-44560.94%
SPR230421C000500002023-02-10 3:10PM EDT50.000.100.000.200.00-11090.82%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR230421P000150002022-11-16 4:55PM EDT15.000.600.000.750.00--2173.44%
SPR230421P000160002023-03-20 11:11AM EDT16.000.050.000.050.00-151597.66%
SPR230421P000170002023-01-13 2:38PM EDT17.000.190.000.150.00-100120105.47%
SPR230421P000180002022-12-06 3:01PM EDT18.000.820.100.700.00-510137.11%
SPR230421P000190002022-12-12 1:41PM EDT19.000.770.000.750.00-2065123.34%
SPR230421P000200002023-03-21 2:11PM EDT20.000.050.000.300.00-203190.23%
SPR230421P000210002023-03-20 2:43PM EDT21.000.050.000.350.00-1010983.98%
SPR230421P000220002023-03-20 2:43PM EDT22.000.090.000.350.00-102975.20%
SPR230421P000230002023-03-16 11:02AM EDT23.000.320.000.450.00-33170.90%
SPR230421P000240002023-03-20 12:37PM EDT24.000.250.050.550.00-39167.38%
SPR230421P000250002023-03-16 2:58PM EDT25.000.450.250.350.00-2120058.40%
SPR230421P000260002023-03-22 12:12PM EDT26.000.300.350.450.00-15654.59%
SPR230421P000270002023-03-21 2:23PM EDT27.000.480.500.650.00-3623452.54%
SPR230421P000280002023-03-23 1:41PM EDT28.000.750.700.90-0.05-6.25%21,00450.10%
SPR230421P000290002023-03-21 1:34PM EDT29.000.851.051.200.00-134550.98%
SPR230421P000300002023-03-23 2:02PM EDT30.001.401.451.65+0.15+12.00%175,02150.44%
SPR230421P000310002023-03-23 1:45PM EDT31.001.901.952.05+0.20+11.76%3314045.80%
SPR230421P000320002023-03-23 10:50AM EDT32.001.852.452.65-0.20-9.76%1821744.14%
SPR230421P000330002023-03-22 10:40AM EDT33.002.303.103.400.00-159544.43%
SPR230421P000340002023-03-23 9:31AM EDT34.003.203.904.10-0.40-11.11%34739.45%
SPR230421P000350002023-03-22 10:00AM EDT35.003.654.705.100.00-54245.61%
SPR230421P000360002023-03-15 12:56PM EDT36.007.095.605.900.00-244337.11%
SPR230421P000370002023-03-03 4:32PM EDT37.003.606.507.000.00-25650.29%
SPR230421P000380002023-02-24 11:52AM EDT38.004.917.507.800.00-3280.00%
SPR230421P000390002023-02-08 11:35AM EDT39.003.907.408.000.00-230.00%
SPR230421P000400002023-03-07 12:58PM EDT40.006.359.4010.000.00-28763.87%
SPR230421P000420002023-01-18 11:51AM EDT42.009.006.607.000.00--10.00%
SPR230421P000450002023-03-06 3:11PM EDT45.0011.0314.3015.200.00-28098.83%
SPR230421P000500002022-12-01 10:48AM EDT50.0023.3220.1020.900.00--0135.16%