Advertisement
Advertisement
U.S. Markets close in 6 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.02-1.60 (-4.90%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR240119C000200002022-01-04 10:44AM EDT20.0028.5028.3030.000.00-40274.76%
SPR240119C000250002021-11-05 3:27PM EDT25.0023.8020.8022.900.00-26150.46%
SPR240119C000300002021-11-10 7:57AM EDT30.0023.3516.8018.000.00-810117.66%
SPR240119C000330002021-11-10 7:57AM EDT33.0019.5015.1016.900.00--1111.77%
SPR240119C000350002021-12-21 4:37PM EDT35.0017.0018.1021.000.00-235144.92%
SPR240119C000370002021-12-22 4:42PM EDT37.0017.0816.0020.000.00-16134.20%
SPR240119C000400002022-01-05 3:24PM EDT40.0016.3014.9018.00+1.30+8.67%532125.73%
SPR240119C000420002022-01-05 11:09AM EDT42.0016.0314.4015.80+6.53+68.74%117118.09%
SPR240119C000450002021-12-31 3:37PM EDT45.0011.9013.2013.900.00-137110.61%
SPR240119C000470002021-11-02 10:13AM EDT47.0010.607.4010.500.00-1382.65%
SPR240119C000500002021-12-31 2:28PM EDT50.009.8011.0012.300.00-116103.16%
SPR240119C000550002021-12-21 2:10PM EDT55.009.109.0011.500.00-1398.83%
SPR240119C000600002021-12-28 2:21PM EDT60.009.007.909.400.00-61692.91%
SPR240119C000650002021-12-31 1:31PM EDT65.006.366.508.100.00-11588.16%
SPR240119C000700002022-01-05 11:09AM EDT70.006.735.706.90+1.83+37.35%1885.17%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR240119P000200002021-12-23 12:06PM EDT20.002.651.602.750.00-5654.39%
SPR240119P000250002021-12-13 1:08AM EDT25.005.102.604.000.00--546.36%
SPR240119P000280002021-11-10 7:57AM EDT28.004.603.005.700.00-2047.46%
SPR240119P000300002021-12-21 10:31AM EDT30.005.704.005.900.00-21441.13%
SPR240119P000370002021-11-12 3:37PM EDT37.008.209.2010.800.00-1143.01%
SPR240119P000400002021-12-22 3:07PM EDT40.0010.278.009.900.00--821.27%
SPR240119P000420002021-12-22 3:07PM EDT42.0011.369.1010.500.00-890.00%
SPR240119P000470002021-12-20 4:14PM EDT47.0015.6010.9013.200.00--20.00%
SPR240119P000500002021-12-10 12:32PM EDT50.0017.6013.6014.700.00-200.00%
Advertisement
Advertisement