UK markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed 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:32.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531C000320002024-05-24 3:37PM EDT2024-05-310.300.000.45-0.15-33.33%311847.66%
SPR240607C000320002024-05-20 12:03PM EDT2024-06-070.830.000.900.00-1453.13%
SPR240614C000320002024-05-24 2:49PM EDT2024-06-140.600.401.40-0.15-20.00%471760.45%
SPR240621C000320002024-05-24 2:50PM EDT2024-06-210.750.851.20+0.10+15.38%2391,42246.48%
SPR240628C000320002024-05-13 10:25AM EDT2024-06-280.800.252.450.00-2274.27%
SPR240719C000320002024-05-24 3:59PM EDT2024-07-191.951.901.95+0.70+56.00%2,3045,04248.39%
SPR241018C000320002024-05-17 10:01AM EDT2024-10-182.461.904.200.00-46158.50%
SPR250117C000320002024-05-23 3:03PM EDT2025-01-172.652.204.700.00-2077451.00%
SPR260116C000320002024-05-16 11:27AM EDT2026-01-164.103.106.300.00-34142.27%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240531P000320002024-05-14 11:22AM EDT2024-05-311.470.403.300.00-21776.95%
SPR240614P000320002024-05-16 12:06PM EDT2024-06-141.800.902.550.00-1168.26%
SPR240621P000320002024-05-20 12:02PM EDT2024-06-211.691.102.650.00-12962.01%
SPR240628P000320002024-05-16 2:27PM EDT2024-06-282.051.053.400.00--175.05%
SPR240719P000320002024-05-22 12:57PM EDT2024-07-192.101.903.500.00-216161.38%
SPR241018P000320002024-05-09 3:27PM EDT2024-10-183.001.904.500.00-23250.61%
SPR250117P000320002024-05-20 3:49PM EDT2025-01-173.101.704.400.00-548038.78%
SPR260116P000320002024-04-04 3:23PM EDT2026-01-162.951.054.800.00-22626.92%