U.S. markets closed

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.62+0.71 (+3.75%)
At close: 4:00PM EDT

19.62 0.00 (0.00%)
After hours: 4:15PM EDT

In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR201016C000025002020-07-02 12:47PM EDT2.5021.6015.3018.600.00-551,298.44%
SPR201016C000050002020-08-31 9:32AM EDT5.0016.0012.5017.000.00-1010379.69%
SPR201016C000100002020-09-28 12:56PM EDT10.0010.789.5010.300.00-114238.28%
SPR201016C000110002020-09-29 9:30AM EDT11.008.408.5010.000.00-1020267.97%
SPR201016C000125002020-09-29 9:45AM EDT12.506.707.007.500.00-517141.80%
SPR201016C000140002020-09-28 10:18AM EDT14.006.505.505.900.00-2568100.39%
SPR201016C000150002020-09-30 10:30AM EDT15.004.174.604.900.00-203793.36%
SPR201016C000160002020-10-01 3:52PM EDT16.003.803.703.80+0.60+18.75%219875.39%
SPR201016C000175002020-10-01 3:13PM EDT17.502.502.402.60+0.50+25.00%4042473.63%
SPR201016C000190002020-10-01 1:15PM EDT19.001.381.451.60+0.28+25.45%9253073.83%
SPR201016C000200002020-10-01 3:38PM EDT20.001.001.001.05+0.25+33.33%4612,06772.95%
SPR201016C000210002020-10-01 3:47PM EDT21.000.720.650.75+0.19+35.85%1361,50075.10%
SPR201016C000225002020-10-01 3:42PM EDT22.500.400.350.45+0.10+33.33%681,37079.30%
SPR201016C000240002020-10-01 3:17PM EDT24.000.250.200.25+0.03+13.64%692,38682.62%
SPR201016C000250002020-10-01 3:55PM EDT25.000.160.150.20+0.01+6.67%191,86587.50%
SPR201016C000260002020-10-01 1:39PM EDT26.000.120.100.15-0.03-20.00%2054889.84%
SPR201016C000275002020-10-01 1:25PM EDT27.500.100.100.15+0.03+42.86%625,215102.73%
SPR201016C000290002020-09-30 3:42PM EDT29.000.050.000.150.00-1686103.91%
SPR201016C000300002020-10-01 1:59PM EDT30.000.050.000.15-0.05-50.00%52,897110.94%
SPR201016C000310002020-09-10 9:47AM EDT31.000.090.000.250.00-114129.30%
SPR201016C000325002020-09-28 1:59PM EDT32.500.050.000.100.00-21,634119.53%
SPR201016C000340002020-09-24 11:52AM EDT34.000.090.000.250.00-113148.83%
SPR201016C000350002020-09-28 12:46PM EDT35.000.010.000.600.00-1398,414185.35%
SPR201016C000375002020-09-09 10:50AM EDT37.500.140.000.300.00-193174.61%
SPR201016C000400002020-09-22 2:49PM EDT40.000.150.000.350.00-21,420192.97%
SPR201016C000425002020-09-11 9:51AM EDT42.500.100.000.050.00-564,444153.13%
SPR201016C000450002020-09-21 11:54AM EDT45.000.050.000.300.00-44,088210.94%
SPR201016C000475002020-09-29 2:51PM EDT47.500.100.000.650.00-1272255.47%
SPR201016C000500002020-09-16 11:20AM EDT50.000.050.000.300.00-1443231.25%
SPR201016C000525002020-07-30 9:51AM EDT52.500.270.000.550.00-17267.19%
SPR201016C000550002020-08-18 1:40PM EDT55.000.160.000.200.00-1167233.59%
SPR201016C000575002020-07-14 11:50AM EDT57.500.430.001.150.00-26330.47%
SPR201016C000600002020-07-28 2:58PM EDT60.000.200.000.150.00-218239.06%
SPR201016C000625002020-07-09 8:17PM EDT62.500.300.050.450.00-12296.09%
SPR201016C000650002020-08-31 1:10PM EDT65.000.200.000.200.00-28264263.28%
SPR201016C000675002020-06-22 2:14PM EDT67.500.650.050.450.00-110310.16%
SPR201016C000700002020-07-15 9:36AM EDT70.000.350.000.700.00-913336.33%
SPR201016C000725002020-07-09 8:17PM EDT72.501.630.000.350.00--1305.47%
SPR201016C000750002020-07-02 9:59AM EDT75.000.350.000.250.00-1488296.09%
SPR201016C000800002020-07-14 12:17PM EDT80.000.300.000.400.00-15329.69%
SPR201016C000900002020-07-09 10:01AM EDT90.000.250.000.850.00-171396.09%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR201016P000050002020-10-01 11:14AM EDT5.000.050.000.25-0.10-66.67%20293377.34%
SPR201016P000075002020-09-25 2:53PM EDT7.500.050.000.200.00-171260.16%
SPR201016P000100002020-10-01 11:14AM EDT10.000.100.000.10+0.07+233.33%1401167.19%
SPR201016P000125002020-10-01 2:30PM EDT12.500.080.050.15+0.03+60.00%379133.98%
SPR201016P000140002020-09-30 9:30AM EDT14.000.100.050.250.00-1312116.02%
SPR201016P000150002020-09-30 3:08PM EDT15.000.100.050.300.00-9318100.78%
SPR201016P000160002020-10-01 2:02PM EDT16.000.200.100.25+0.04+25.00%4024282.03%
SPR201016P000175002020-10-01 2:47PM EDT17.500.450.350.50-0.12-21.05%111,72077.54%
SPR201016P000190002020-10-01 3:28PM EDT19.000.950.751.00-0.33-25.78%361,33571.88%
SPR201016P000200002020-10-01 3:36PM EDT20.001.451.401.55-0.45-23.68%2975977.15%
SPR201016P000210002020-09-29 9:34AM EDT21.002.431.952.150.00-231273.24%
SPR201016P000225002020-09-29 11:18AM EDT22.503.703.203.400.00-2623380.86%
SPR201016P000240002020-09-14 10:36AM EDT24.003.404.404.800.00-24582.03%
SPR201016P000250002020-10-01 1:39PM EDT25.005.605.505.80-0.31-5.25%113498.63%
SPR201016P000260002020-09-16 1:29PM EDT26.005.306.406.700.00-12196.68%
SPR201016P000275002020-09-28 10:44AM EDT27.507.207.908.100.00-3053101.95%
SPR201016P000290002020-09-15 11:30AM EDT29.008.879.309.700.00-1313114.06%
SPR201016P000300002020-09-29 2:12PM EDT30.0011.0510.3010.700.00-6309121.48%
SPR201016P000310002020-09-28 2:38PM EDT31.0011.0011.2011.700.00-226116.41%
SPR201016P000325002020-09-22 3:56PM EDT32.5013.5012.8013.300.00-633148.44%
SPR201016P000340002020-08-17 12:08AM EDT34.0013.100.000.000.00--00.00%
SPR201016P000350002020-09-30 1:19PM EDT35.0015.9513.8017.500.00-258181.05%
SPR201016P000375002020-09-23 9:48AM EDT37.5018.3016.7020.400.00-2422245.12%
SPR201016P000400002020-09-11 2:12PM EDT40.0020.4019.4023.000.00-63275.59%
SPR201016P000425002020-09-03 3:13PM EDT42.5022.1720.5025.000.00-427394.04%
SPR201016P000450002020-07-10 1:06PM EDT45.0024.0024.3024.600.00-240.00%
SPR201016P000475002020-10-01 12:42PM EDT47.5028.5526.4029.60+3.25+12.85%5415213.28%
SPR201016P000500002020-07-24 2:35PM EDT50.0028.3029.4031.800.00-116246.88%
SPR201016P000525002020-07-13 11:04AM EDT52.5032.4928.8031.500.00-210.00%
SPR201016P000550002020-07-02 12:30PM EDT55.0031.5035.3035.700.00-29240.63%
SPR201016P000575002020-06-15 10:24AM EDT57.5031.8033.4034.000.00-150.00%
SPR201016P000650002020-07-09 8:17PM EDT65.0010.5241.5043.000.00-660.00%
SPR201016P000700002020-07-14 10:42AM EDT70.0047.0045.6049.800.00-220.00%
SPR201016P000850002020-07-09 8:17PM EDT85.0061.2060.7064.200.00---0.00%