Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.23-0.85 (-2.23%)
At close: 04:00PM EST
37.10 -0.13 (-0.35%)
After hours: 07:39PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR211217C000050002021-08-25 4:24PM EST5.0016.1037.3038.300.00-130.00%
SPR211217C000080002021-11-10 6:57AM EST8.0035.3533.1036.100.00-2211,460.94%
SPR211217C000100002021-11-22 12:48PM EST10.0032.0026.6028.200.00-2065378.91%
SPR211217C000125002021-11-16 10:23AM EST12.5033.0023.2027.000.00-128371.09%
SPR211217C000150002021-11-05 11:30AM EST15.0029.8021.7022.500.00-1050293.75%
SPR211217C000175002021-11-22 11:58AM EST17.5024.3719.2020.000.00-243249.22%
SPR211217C000200002021-11-05 11:14AM EST20.0024.8016.8019.000.00-5211263.28%
SPR211217C000225002021-11-22 11:59AM EST22.5019.4414.3015.000.00-2112176.17%
SPR211217C000250002021-11-29 11:30AM EST25.0013.5011.9012.700.00-4310110.94%
SPR211217C000275002021-09-23 2:44PM EST27.5015.0215.8016.100.00-1459441.11%
SPR211217C000300002021-12-02 1:22PM EST30.007.817.409.800.00-11369158.59%
SPR211217C000325002021-12-01 2:53PM EST32.504.294.605.500.00-24167.19%
SPR211217C000350002021-12-02 3:36PM EST35.004.003.303.500.00-7846877.30%
SPR211217C000375002021-12-03 3:56PM EST37.501.901.852.00-0.36-15.93%11268073.19%
SPR211217C000400002021-12-03 3:57PM EST40.000.940.901.00-0.23-19.66%19183070.36%
SPR211217C000410002021-12-03 11:16AM EST41.000.720.650.75-0.14-16.28%322170.02%
SPR211217C000425002021-12-03 3:57PM EST42.500.500.400.50-0.04-7.41%121,28870.80%
SPR211217C000440002021-12-01 3:59PM EST44.000.200.250.350.00-434972.66%
SPR211217C000450002021-12-03 2:59PM EST45.000.150.200.25-0.08-34.78%523,59573.63%
SPR211217C000460002021-12-02 2:28PM EST46.000.200.100.200.00-8201,34372.66%
SPR211217C000470002021-12-03 3:39PM EST47.000.080.050.50-0.05-38.46%1525489.84%
SPR211217C000480002021-12-02 10:22AM EST48.000.050.050.750.00-50413105.37%
SPR211217C000490002021-11-29 10:31AM EST49.000.200.000.750.00-2323109.38%
SPR211217C000500002021-12-02 3:19PM EST50.000.050.050.150.00-53,61386.72%
SPR211217C000550002021-12-03 3:01PM EST55.000.050.000.050.00-124,66288.28%
SPR211217C000600002021-12-01 10:14AM EST60.000.010.000.050.00-11,227104.69%
SPR211217C000650002021-11-23 9:40AM EST65.000.050.000.050.00-21,126120.31%
SPR211217C000700002021-08-25 4:24PM EST70.000.400.100.250.00-3321174.22%
SPR211217C000750002021-12-03 3:59PM EST75.000.050.000.05-0.09-64.29%43,068145.31%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR211217P000050002021-11-10 6:57AM EST5.000.370.000.100.00--1475.00%
SPR211217P000080002021-11-10 6:57AM EST8.000.230.000.100.00-20131364.06%
SPR211217P000100002021-09-21 2:58PM EST10.000.050.000.100.00-199312.50%
SPR211217P000125002021-11-10 6:57AM EST12.500.060.000.100.00-50262.50%
SPR211217P000150002021-12-02 2:31PM EST15.000.050.050.750.00-2178319.92%
SPR211217P000175002021-11-12 9:30AM EST17.500.100.004.800.00-264474.71%
SPR211217P000200002021-11-12 9:30AM EST20.000.100.000.750.00-1155226.76%
SPR211217P000225002021-12-02 2:34PM EST22.500.050.050.750.00-234193.36%
SPR211217P000250002021-11-29 3:12PM EST25.000.050.050.450.00-2169142.58%
SPR211217P000275002021-12-03 1:45PM EST27.500.200.150.250.00-162108.40%
SPR211217P000300002021-12-03 12:42PM EST30.000.300.300.40+0.05+20.00%437796.48%
SPR211217P000325002021-12-03 2:49PM EST32.500.750.600.75+0.22+41.51%952488.18%
SPR211217P000350002021-12-03 3:12PM EST35.001.441.151.25+0.54+60.00%1961,06778.52%
SPR211217P000375002021-12-03 2:58PM EST37.502.552.102.30+0.95+59.37%1851,06673.34%
SPR211217P000400002021-12-02 9:54AM EST40.003.423.603.900.00-1561671.58%
SPR211217P000410002021-12-03 2:26PM EST41.005.094.404.60-0.50-8.94%5282471.39%
SPR211217P000425002021-12-03 11:19AM EST42.505.605.605.80+0.70+14.29%264869.73%
SPR211217P000440002021-11-24 11:23AM EST44.002.356.907.200.00-7055071.29%
SPR211217P000450002021-11-26 12:22PM EST45.007.607.708.10+1.10+16.92%51,38564.84%
SPR211217P000460002021-11-26 9:45AM EST46.007.508.809.100.00-12875.59%
SPR211217P000470002021-12-02 3:58PM EST47.009.059.1010.000.00-214686.13%
SPR211217P000480002021-11-15 12:59PM EST48.003.1010.6011.000.00-613463.28%
SPR211217P000490002021-11-26 9:45AM EST49.0010.4011.6012.000.00-1667.58%
SPR211217P000500002021-12-03 10:15AM EST50.0012.3212.2013.00-0.63-4.86%4317102.54%
SPR211217P000550002021-12-03 10:00AM EST55.0017.4717.3018.40+2.17+14.18%153104.69%
SPR211217P000600002021-08-25 4:24PM EST60.0011.8017.5018.000.00-1380.00%
SPR211217P000650002021-11-05 9:59AM EST65.0021.4027.2028.800.00-45166.02%
SPR211217P000700002021-08-25 4:24PM EST70.0021.0727.5027.700.00-550.00%
Advertisement
Advertisement