UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.08+0.90 (+2.98%)
At close: 04:00PM EDT
31.08 0.00 (0.00%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531C000300002024-05-20 12:30PM EDT2024-05-311.380.602.20-0.36-20.69%217102.64%
SPR240607C000300002024-05-10 9:52AM EDT2024-06-072.900.902.500.00--1083.20%
SPR240621C000300002024-05-17 11:28AM EDT2024-06-211.601.302.800.00-1009567.04%
SPR240628C000300002024-05-15 9:54AM EDT2024-06-281.801.303.200.00--570.70%
SPR240719C000300002024-05-24 3:19PM EDT2024-07-193.002.653.80+0.80+36.36%281,62356.15%
SPR241018C000300002024-05-23 12:59PM EDT2024-10-183.102.855.200.00-131460.60%
SPR250117C000300002024-05-24 2:42PM EDT2025-01-173.702.705.70-0.60-13.95%14697252.76%
SPR260116C000300002024-05-20 10:13AM EDT2026-01-165.224.707.400.00-527344.37%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531P000300002024-05-24 3:46PM EDT2024-05-310.350.001.00+0.15+75.00%37060.35%
SPR240607P000300002024-05-24 11:28AM EDT2024-06-070.800.201.05+0.20+33.33%5666.60%
SPR240614P000300002024-05-06 2:59PM EDT2024-06-140.800.001.500.00--1070.02%
SPR240621P000300002024-05-20 10:52AM EDT2024-06-210.910.201.550.00-61,14361.82%
SPR240628P000300002024-05-15 12:25PM EDT2024-06-281.201.001.600.00--1056.45%
SPR240719P000300002024-05-23 1:47PM EDT2024-07-191.551.551.950.00-522251.95%
SPR241018P000300002024-05-24 11:05AM EDT2024-10-182.502.152.95+0.50+25.00%102245.12%
SPR250117P000300002024-05-24 11:48AM EDT2025-01-172.652.202.95+0.35+15.22%201,72335.40%
SPR260116P000300002024-05-13 11:41AM EDT2026-01-162.372.103.500.00-29525.83%