Advertisement
Advertisement
U.S. markets open in 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.84+0.39 (+1.37%)
At close: 04:00PM EDT
29.90 +1.06 (+3.67%)
Pre-Market: 08:29AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR230120C000030002022-02-15 4:34PM EDT3.0049.0042.1045.200.00-1190.00%
SPR230120C000050002021-11-10 7:57AM EDT5.0035.0034.2037.800.00-140.00%
SPR230120C000080002022-02-24 10:35AM EDT8.0038.8138.0042.900.00-790.00%
SPR230120C000100002022-03-18 9:32AM EDT10.0037.0734.0038.900.00-1410.00%
SPR230120C000130002021-12-23 1:21PM EDT13.0031.5030.4034.700.00-110.00%
SPR230120C000150002022-01-04 12:22PM EDT15.0032.5728.8033.500.00-100.00%
SPR230120C000170002022-05-06 12:19PM EDT17.0018.400.000.000.00-1240.00%
SPR230120C000200002022-05-10 12:01PM EDT20.0013.150.000.000.00-21690.00%
SPR230120C000220002022-05-05 10:16AM EDT22.0017.300.000.000.00-10270.00%
SPR230120C000250002022-03-31 1:08PM EDT25.0025.9018.3019.500.00-438220.75%
SPR230120C000270002022-03-07 11:50AM EDT27.0016.5018.5019.900.00-4568232.64%
SPR230120C000300002022-05-24 3:18PM EDT30.004.990.000.000.00-106031.56%
SPR230120C000310002022-05-20 9:37AM EDT31.006.050.000.000.00-123.13%
SPR230120C000320002022-05-20 1:08PM EDT32.004.570.000.000.00-7713.13%
SPR230120C000350002022-05-24 3:09PM EDT35.003.200.000.000.00-108006.25%
SPR230120C000370002022-05-12 3:53PM EDT37.003.250.000.000.00-42326.25%
SPR230120C000400002022-05-25 1:12PM EDT40.002.000.000.000.00-190012.50%
SPR230120C000450002022-05-24 12:49PM EDT45.001.250.000.000.00-1,2552,74612.50%
SPR230120C000500002022-05-24 3:54PM EDT50.000.800.000.000.00-151,29912.50%
SPR230120C000550002022-05-20 2:03PM EDT55.000.580.000.000.00-149312.50%
SPR230120C000600002022-05-17 1:53PM EDT60.000.630.000.000.00-576425.00%
SPR230120C000650002022-05-18 1:22PM EDT65.000.560.000.000.00-471625.00%
SPR230120C000700002022-05-09 9:57AM EDT70.000.420.000.000.00-151,79625.00%
SPR230120C000750002022-05-17 9:32AM EDT75.000.350.000.000.00-101,12625.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR230120P000030002021-11-10 7:57AM EDT3.000.200.000.350.00-5151161.13%
SPR230120P000050002021-11-10 7:57AM EDT5.000.180.000.850.00-623149.61%
SPR230120P000100002022-05-23 11:30AM EDT10.000.300.000.000.00-3325.00%
SPR230120P000150002022-05-20 11:06AM EDT15.000.750.000.000.00-102,52025.00%
SPR230120P000170002022-05-11 12:28PM EDT17.001.250.000.000.00-11,59912.50%
SPR230120P000200002022-05-24 1:30PM EDT20.002.050.000.000.00-12,07312.50%
SPR230120P000220002022-05-13 12:16PM EDT22.002.100.000.000.00-10756.25%
SPR230120P000250002022-05-13 3:48PM EDT25.003.100.000.000.00-26046.25%
SPR230120P000270002022-05-12 3:34PM EDT27.004.700.000.000.00-52351.56%
SPR230120P000300002022-05-24 9:45AM EDT30.006.000.000.000.00-51,5400.00%
SPR230120P000310002022-05-20 11:42AM EDT31.006.280.000.000.00-340.00%
SPR230120P000320002022-05-10 11:16AM EDT32.006.300.000.000.00-11,9980.00%
SPR230120P000350002022-05-06 1:46PM EDT35.005.900.000.000.00-12,2270.00%
SPR230120P000370002022-05-11 3:46PM EDT37.009.900.000.000.00-23180.00%
SPR230120P000400002022-05-18 12:40PM EDT40.0011.450.000.000.00-16430.00%
SPR230120P000410002022-05-20 1:31PM EDT41.0014.000.000.000.00-120.00%
SPR230120P000450002022-04-18 11:04AM EDT45.006.9014.3014.700.00-1772,0510.00%
SPR230120P000500002022-05-09 10:14AM EDT50.0018.300.000.000.00-106590.00%
SPR230120P000550002022-05-03 12:18PM EDT55.0015.610.000.000.00-24620.00%
SPR230120P000600002022-02-25 11:55AM EDT60.0015.0015.4015.900.00-4690.00%
SPR230120P000650002022-02-14 11:00AM EDT65.0018.6020.1022.000.00-1110.00%
SPR230120P000700002021-11-10 7:57AM EDT70.0025.0731.0031.500.00-5100.00%
SPR230120P000750002022-04-13 11:43AM EDT75.0029.2041.5046.000.00-10220.00%
Advertisement
Advertisement