Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.06-1.94 (-6.26%)
At close: 04:00PM EDT
29.11 +0.05 (+0.17%)
After hours: 07:56PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR220715C000250002021-11-26 10:47AM EDT25.0015.0020.2020.600.00-11505.91%
SPR220715C000300002021-12-15 2:22PM EDT30.0010.5017.5018.000.00-30111445.36%
SPR220715C000350002021-12-21 3:46PM EDT35.0011.7013.5014.000.00-2229359.18%
SPR220715C000370002021-12-06 12:03PM EDT37.007.5012.5012.900.00-140342.68%
SPR220715C000380002021-12-06 11:20AM EDT38.007.1011.8012.200.00-665330.32%
SPR220715C000390002021-12-02 11:35AM EDT39.005.358.308.600.00-58252.59%
SPR220715C000400002022-01-04 10:34AM EDT40.0010.2010.0010.400.00-141297.07%
SPR220715C000420002021-12-31 4:50PM EDT42.006.908.809.100.00-525277.34%
SPR220715C000440002021-12-28 10:37AM EDT44.007.107.708.000.00-458261.04%
SPR220715C000450002022-01-05 3:46PM EDT45.007.407.207.50-0.49-6.21%1131253.91%
SPR220715C000460002022-01-05 11:25AM EDT46.007.656.707.00+4.25+125.00%1138246.68%
SPR220715C000470002022-01-05 4:08PM EDT47.006.306.206.50+1.70+36.96%51239.31%
SPR220715C000480002022-01-05 3:45PM EDT48.006.005.806.10+1.00+20.00%3018234.03%
SPR220715C000490002021-11-29 2:10PM EDT49.003.214.304.500.00-30202.73%
SPR220715C000500002022-01-05 2:54PM EDT50.005.605.005.30+0.28+5.26%10301222.95%
SPR220715C000550002022-01-05 11:58AM EDT55.004.013.403.70+0.28+7.51%2128201.03%
SPR220715C000600002022-01-04 1:27PM EDT60.002.702.352.550.00-10507185.89%
SPR220715C000650002022-01-03 11:01AM EDT65.001.301.651.800.00-232175.98%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR220715P000250002021-12-22 1:00PM EDT25.000.970.550.750.00-108752.54%
SPR220715P000300002022-01-04 10:35AM EDT30.001.301.151.300.00-1010715.97%
SPR220715P000350002021-12-16 12:51PM EDT35.003.902.102.300.00-1730.00%
SPR220715P000370002021-12-22 1:00PM EDT37.003.602.602.850.00-1030.00%
SPR220715P000380002021-12-30 10:38AM EDT38.003.702.903.200.00-10120.00%
SPR220715P000390002021-12-13 1:08AM EDT39.004.953.203.500.00--200.00%
SPR220715P000400002021-12-08 4:48PM EDT40.005.743.603.800.00-530.00%
SPR220715P000420002021-12-27 1:07PM EDT42.005.654.304.600.00--20.00%
SPR220715P000430002021-12-27 1:07PM EDT43.006.154.705.000.00-2130.00%
SPR220715P000440002022-01-04 1:48PM EDT44.005.005.205.500.00-120.00%
SPR220715P000450002022-01-04 2:53PM EDT45.005.485.706.000.00-300.00%
SPR220715P000460002021-12-13 1:08AM EDT46.0010.506.206.500.00--100.00%
SPR220715P000480002022-01-04 2:53PM EDT48.007.007.307.600.00-340.00%
SPR220715P000500002021-12-23 11:59AM EDT50.0010.178.408.800.00-100.00%
Advertisement
Advertisement