SPR - Spirit AeroSystems Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR190920C000650002019-08-22 11:49AM EDT65.0010.400.000.000.00-100.00%
SPR190920C000675002019-08-19 9:47AM EDT67.507.400.000.000.00-600.00%
SPR190920C000700002019-08-22 9:38AM EDT70.005.800.000.000.00-2000.00%
SPR190920C000725002019-08-16 3:27PM EDT72.503.250.000.000.00-100.00%
SPR190920C000750002019-08-22 3:59PM EDT75.003.400.000.000.00-1500.00%
SPR190920C000775002019-08-22 12:00PM EDT77.501.550.000.000.00-5801.56%
SPR190920C000800002019-08-22 3:57PM EDT80.001.210.000.000.00-24003.13%
SPR190920C000825002019-08-22 3:12PM EDT82.500.500.000.000.00-206.25%
SPR190920C000850002019-08-21 10:48AM EDT85.000.130.000.000.00-106.25%
SPR190920C000900002019-08-22 3:17PM EDT90.000.050.000.000.00-2012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR190920P000625002019-08-19 12:14AM EDT62.500.500.000.000.00--012.50%
SPR190920P000650002019-08-22 1:03PM EDT65.000.210.000.000.00-5012.50%
SPR190920P000675002019-08-22 2:38PM EDT67.500.320.000.000.00-29012.50%
SPR190920P000700002019-08-22 1:03PM EDT70.000.650.000.000.00-1306.25%
SPR190920P000725002019-08-19 9:41AM EDT72.501.850.000.000.00-106.25%
SPR190920P000750002019-08-22 2:50PM EDT75.001.700.000.000.00-7901.56%
SPR190920P000775002019-08-22 10:31AM EDT77.503.900.000.000.00-2100.00%
SPR190920P000800002019-07-26 12:12PM EDT80.007.550.000.000.00-600.00%
SPR190920P000825002019-07-26 10:18AM EDT82.507.700.000.000.00-100.00%