UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.72+0.82 (+3.05%)
At close: 04:00PM EST
27.99 +0.27 (+0.97%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221216C000200002022-11-07 3:04PM EST20.007.166.206.600.00-110.00%
SPR221216C000210002022-10-27 2:34PM EST21.003.304.905.600.00--00.00%
SPR221216C000220002022-11-18 11:28AM EST22.003.545.606.100.00-120107.81%
SPR221216C000230002022-12-09 2:36PM EST23.005.304.605.00+2.41+83.39%43881.64%
SPR221216C000240002022-12-01 3:31PM EST24.002.973.704.000.00-10075.00%
SPR221216C000250002022-12-02 12:34PM EST25.002.502.753.200.00-130172.66%
SPR221216C000260002022-12-08 12:31PM EST26.001.681.952.150.00-1060.16%
SPR221216C000270002022-12-09 1:18PM EST27.001.351.251.45+0.30+28.57%3335158.59%
SPR221216C000280002022-12-09 2:49PM EST28.001.050.700.90+0.49+87.50%16985756.74%
SPR221216C000290002022-12-09 3:21PM EST29.000.500.300.55+0.11+28.21%4050755.47%
SPR221216C000300002022-12-09 3:02PM EST30.000.300.200.30+0.07+30.43%15268958.98%
SPR221216C000310002022-12-09 12:21PM EST31.000.100.000.25-0.05-33.33%6048259.38%
SPR221216C000320002022-12-08 2:24PM EST32.000.050.000.150.00-139463.28%
SPR221216C000330002022-11-22 2:51PM EST33.000.050.000.200.00-34678.13%
SPR221216C000340002022-11-11 11:59AM EST34.000.450.000.050.00--067.97%
SPR221216C000350002022-11-22 2:08PM EST35.000.050.000.750.00-219135.35%
SPR221216C000360002022-11-15 12:52PM EST36.000.150.004.800.00-11301.37%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR221216P000160002022-11-17 10:20AM EST16.000.050.004.800.00--1545.51%
SPR221216P000170002022-11-18 1:22PM EST17.000.090.004.800.00-1012503.91%
SPR221216P000180002022-11-18 1:22PM EST18.000.130.000.200.00-1062170.31%
SPR221216P000190002022-11-22 10:29AM EST19.000.110.004.800.00-10448427.73%
SPR221216P000200002022-12-01 10:41AM EST20.000.050.000.150.00-10950127.34%
SPR221216P000210002022-11-22 3:53PM EST21.000.260.000.300.00-2594129.30%
SPR221216P000220002022-12-07 2:24PM EST22.000.150.000.350.00-2,5001,811116.02%
SPR221216P000230002022-12-07 2:26PM EST23.000.190.000.750.00-2,0001,528124.22%
SPR221216P000240002022-12-09 3:16PM EST24.000.100.050.15-0.06-37.50%14,39669.92%
SPR221216P000250002022-12-09 2:22PM EST25.000.160.100.25-0.34-68.00%3064.06%
SPR221216P000260002022-12-09 12:17PM EST26.000.350.200.40-0.20-36.36%420957.62%
SPR221216P000270002022-12-09 1:25PM EST27.000.650.500.65-0.30-31.58%619555.08%
SPR221216P000280002022-12-08 1:53PM EST28.001.350.951.150.00-246654.88%
SPR221216P000290002022-11-23 10:54AM EST29.003.701.601.800.00-15955.08%
SPR221216P000300002022-11-18 1:56PM EST30.005.502.252.750.00-12856.25%