Singapore markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.98+4.38 (+15.31%)
At close: 04:00PM EST
33.70 +0.72 (+2.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240308C000260002024-02-20 12:55PM EST26.003.905.709.200.00-26173.05%
SPR240308C000280002024-03-01 3:26PM EST28.004.604.405.80+2.90+170.59%230389.45%
SPR240308C000285002024-03-01 1:02PM EST28.503.503.904.80+2.00+133.33%7916108.20%
SPR240308C000290002024-03-01 12:28PM EST29.003.673.104.80+2.88+364.56%1548144.14%
SPR240308C000295002024-03-01 12:26PM EST29.503.273.104.40+2.73+505.56%223784.96%
SPR240308C000300002024-03-01 3:06PM EST30.002.992.854.00+2.62+708.11%334592.19%
SPR240308C000305002024-03-01 3:42PM EST30.502.622.403.80+2.12+424.00%268695.90%
SPR240308C000310002024-03-01 11:04AM EST31.003.002.102.65+2.84+1,775.00%93368.36%
SPR240308C000320002024-03-01 3:41PM EST32.001.481.501.80+1.43+2,860.00%1801865.63%
SPR240308C000325002024-03-01 3:57PM EST32.501.251.301.60+1.01+420.83%193171.39%
SPR240308C000330002024-03-01 3:56PM EST33.000.991.001.30+0.89+890.00%28732568.75%
SPR240308C000340002024-03-01 3:59PM EST34.000.750.550.90+0.39+108.33%243367.97%
SPR240308C000350002024-03-01 3:59PM EST35.000.560.400.60+0.36+180.00%2,7452,04172.56%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPR240308P000200002024-02-05 1:41PM EST20.000.150.000.750.00--1287.11%
SPR240308P000210002024-03-01 2:11PM EST21.000.030.000.05-0.07-70.00%2050159.38%
SPR240308P000240002024-02-06 9:37AM EST24.000.810.000.050.00--11116.41%
SPR240308P000245002024-02-22 1:00PM EST24.500.070.000.750.00-22190.63%
SPR240308P000250002024-03-01 12:01PM EST25.000.100.000.050.00-221103.13%
SPR240308P000260002024-02-28 1:13PM EST26.000.060.000.050.00-11190.63%
SPR240308P000265002024-03-01 11:17AM EST26.500.140.000.40-0.01-6.67%49127.15%
SPR240308P000270002024-03-01 10:36AM EST27.000.180.050.10-0.02-10.00%22294.53%
SPR240308P000275002024-03-01 1:37PM EST27.500.050.000.10-0.45-90.00%106280.86%
SPR240308P000280002024-03-01 3:59PM EST28.000.050.050.10-0.52-91.23%5710780.47%
SPR240308P000285002024-03-01 3:59PM EST28.500.100.000.15-0.85-89.47%2142573.44%
SPR240308P000295002024-03-01 3:37PM EST29.500.300.100.25-0.65-68.42%2102274.02%
SPR240308P000300002024-03-01 3:58PM EST30.000.310.250.35-0.94-75.20%54779.10%