UK markets close in 3 hours 16 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.37-0.37 (-1.10%)
At close: 04:00PM EDT
33.50 +0.13 (+0.39%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240419C000030002023-10-09 10:33AM EDT3.0013.5019.2020.100.00-30300.00%
SPR240419C000050002024-01-08 11:16AM EDT5.0023.0523.7024.200.00-11370.00%
SPR240419C000100002023-12-28 12:38PM EDT10.0021.8516.5017.900.00-1210.00%
SPR240419C000120002023-10-23 9:45AM EDT12.0010.700.000.000.00-140.00%
SPR240419C000130002023-12-18 4:54PM EDT13.0017.7714.5015.900.00-4100.00%
SPR240419C000140002023-11-16 1:06PM EDT14.0010.8013.5018.300.00-40540.00%
SPR240419C000150002023-11-03 1:09PM EDT15.0011.1012.9014.300.00-1800.00%
SPR240419C000160002024-03-07 10:31AM EDT16.0019.5016.0020.300.00-424830.86%
SPR240419C000170002024-04-08 12:03PM EDT17.0018.340.000.000.00-2190.00%
SPR240419C000180002024-01-19 10:51AM EDT18.0010.0011.9013.000.00-23550.00%
SPR240419C000190002024-02-08 2:20PM EDT19.0010.1915.9018.300.00-10681,080.08%
SPR240419C000200002024-03-01 2:20PM EDT20.0013.0015.2017.500.00-32331,055.47%
SPR240419C000210002024-03-18 10:17AM EDT21.0011.2011.2015.000.00-139563.28%
SPR240419C000220002024-02-08 12:36PM EDT22.007.4012.6015.600.00-164883.20%
SPR240419C000230002024-04-08 10:58AM EDT23.0011.390.000.000.00-11,5720.00%
SPR240419C000240002024-03-20 11:06AM EDT24.0011.200.000.000.00-102720.00%
SPR240419C000250002024-04-15 3:59PM EDT25.008.500.000.000.00-25,3120.00%
SPR240419C000260002024-04-12 3:18PM EDT26.008.450.000.000.00-42370.00%
SPR240419C000270002024-04-17 9:30AM EDT27.007.100.000.000.00-23830.00%
SPR240419C000280002024-04-15 3:07PM EDT28.005.500.000.000.00-12340.00%
SPR240419C000290002024-04-17 1:49PM EDT29.004.630.000.000.00-54410.00%
SPR240419C000300002024-04-16 9:45AM EDT30.003.400.000.000.00-14,6480.00%
SPR240419C000310002024-04-16 9:58AM EDT31.002.550.000.000.00-102530.00%
SPR240419C000320002024-04-17 3:27PM EDT32.001.650.000.000.00-297780.00%
SPR240419C000325002024-03-19 11:21AM EDT32.502.000.000.000.00-15390.00%
SPR240419C000330002024-04-17 12:48PM EDT33.000.670.000.000.00-735900.00%
SPR240419C000340002024-04-17 3:02PM EDT34.000.350.000.000.00-1401,3096.25%
SPR240419C000350002024-04-17 3:37PM EDT35.000.050.000.000.00-4683,61925.00%
SPR240419C000360002024-04-17 3:08PM EDT36.000.050.000.000.00-251,44825.00%
SPR240419C000370002024-04-17 10:45AM EDT37.000.130.000.000.00-11,60625.00%
SPR240419C000380002024-04-16 2:46PM EDT38.000.030.000.000.00-103,63550.00%
SPR240419C000390002024-04-04 3:40PM EDT39.000.200.000.000.00-127150.00%
SPR240419C000400002024-04-16 9:58AM EDT40.000.040.000.000.00-155,63250.00%
SPR240419C000410002024-03-14 2:33PM EDT41.000.160.002.150.00-337339.45%
SPR240419C000420002024-04-01 11:04AM EDT42.000.240.000.000.00-73750.00%
SPR240419C000430002024-03-06 11:51AM EDT43.000.350.002.150.00-11381.84%
SPR240419C000440002024-03-25 3:54PM EDT44.000.290.000.000.00-34750.00%
SPR240419C000450002024-03-28 11:21AM EDT45.000.100.000.000.00-1515050.00%
SPR240419C000460002024-03-25 3:08PM EDT46.000.050.000.000.00-1250.00%
SPR240419C000470002024-03-25 1:52PM EDT47.000.050.000.000.00-1150.00%
SPR240419C000490002024-03-04 1:27PM EDT49.000.140.002.150.00-55489.45%
SPR240419C000500002024-03-05 2:48PM EDT50.000.100.002.150.00-13505.08%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240419P000050002023-11-06 11:08AM EDT5.000.040.000.250.00-1131,340.63%
SPR240419P000100002023-11-02 12:56PM EDT10.000.020.000.100.00-186743.75%
SPR240419P000120002023-12-19 10:43AM EDT12.000.080.000.750.00-216916.41%
SPR240419P000130002024-02-13 12:19PM EDT13.000.030.000.550.00-1149795.31%
SPR240419P000140002024-02-01 3:24PM EDT14.000.050.000.050.00-441500.00%
SPR240419P000150002024-01-25 3:46PM EDT15.000.140.000.100.00-297509.38%
SPR240419P000160002024-01-30 11:24AM EDT16.000.170.000.750.00-2118684.38%
SPR240419P000170002024-02-07 11:37AM EDT17.000.100.000.050.00-45310393.75%
SPR240419P000180002024-03-04 1:58PM EDT18.000.030.000.050.00-1737365.63%
SPR240419P000190002024-03-04 1:43PM EDT19.000.060.000.100.00-10489370.31%
SPR240419P000200002024-04-05 3:52PM EDT20.000.050.000.000.00-325150.00%
SPR240419P000210002024-03-15 9:51AM EDT21.000.100.001.350.00-133,053549.61%
SPR240419P000220002024-03-05 11:26AM EDT22.000.100.000.500.00-2816386.72%
SPR240419P000230002024-03-07 4:08PM EDT23.000.200.002.150.00-31,285547.27%
SPR240419P000240002024-04-09 11:11AM EDT24.000.080.000.000.00-240150.00%
SPR240419P000250002024-04-08 11:41AM EDT25.000.050.000.000.00-1046950.00%
SPR240419P000260002024-03-21 1:04PM EDT26.000.030.000.000.00-255550.00%
SPR240419P000270002024-03-21 9:43AM EDT27.000.050.000.000.00-219050.00%
SPR240419P000280002024-04-12 11:48AM EDT28.000.040.000.000.00-361150.00%
SPR240419P000285002024-03-18 11:12AM EDT28.500.500.001.250.00--1250.39%
SPR240419P000290002024-03-28 12:12PM EDT29.000.050.000.000.00-751850.00%
SPR240419P000295002024-03-19 11:50AM EDT29.500.500.000.000.00-201850.00%
SPR240419P000300002024-04-17 2:22PM EDT30.000.020.000.000.00-503,04850.00%
SPR240419P000305002024-04-11 10:27AM EDT30.501.200.000.000.00-207425.00%
SPR240419P000310002024-04-01 10:55AM EDT31.000.210.000.000.00-51,09425.00%
SPR240419P000315002024-04-04 3:41PM EDT31.500.500.000.000.00-71025.00%
SPR240419P000320002024-04-17 2:22PM EDT32.000.120.000.000.00-5196212.50%
SPR240419P000325002024-04-17 12:44PM EDT32.500.150.000.000.00-314712.50%
SPR240419P000330002024-04-17 3:40PM EDT33.000.200.000.000.00-257926.25%
SPR240419P000340002024-04-17 1:13PM EDT34.000.750.000.000.00-214540.00%
SPR240419P000350002024-04-17 10:16AM EDT35.001.300.000.000.00-12220.00%
SPR240419P000360002024-04-10 9:30AM EDT36.003.100.000.000.00-10140.00%
SPR240419P000370002024-04-17 3:36PM EDT37.004.300.000.000.00-250.00%
SPR240419P000400002024-04-17 3:36PM EDT40.007.300.000.000.00-200.00%
SPR240419P000450002024-01-30 10:36AM EDT45.0019.000.000.000.00-400.00%