Advertisement
U.S. markets close in 5 hours 42 minutes

Spirit AeroSystems Holdings, Inc. (SPR)

NYSE - Nasdaq Real Time Price. Currency in USD
35.86+0.21 (+0.59%)
As of 10:18AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR240328C000270002024-03-22 12:50PM EDT27.008.007.1010.200.00-10683.20%
SPR240328C000290002024-03-05 3:12PM EDT29.006.206.907.100.00-40120273.44%
SPR240328C000300002024-03-19 11:34AM EDT30.002.904.107.400.00-313551.17%
SPR240328C000305002024-03-26 10:40AM EDT30.504.685.306.100.00-110282.81%
SPR240328C000310002024-03-08 4:59PM EDT31.005.302.906.200.00-115460.16%
SPR240328C000320002024-03-26 9:37AM EDT32.002.933.703.900.00-157126.56%
SPR240328C000330002024-03-27 3:54PM EDT33.002.732.853.30+0.08+3.02%1235153.52%
SPR240328C000340002024-03-28 9:49AM EDT34.001.701.752.25+0.78+84.78%54298.44%
SPR240328C000350002024-03-28 9:47AM EDT35.000.850.851.15+0.15+21.43%2146159.96%
SPR240328C000360002024-03-27 3:49PM EDT36.000.150.150.30-0.05-25.00%1347248.83%
SPR240328C000370002024-03-27 12:09PM EDT37.000.110.000.100.00-39360.94%
SPR240328C000380002024-03-27 9:32AM EDT38.000.050.000.05-0.05-33.33%1311766.41%
SPR240328C000390002024-03-28 9:58AM EDT39.000.050.000.100.00-130102.34%
SPR240328C000400002024-03-27 3:26PM EDT40.000.050.000.050.00-320,356110.94%
SPR240328C000410002024-03-26 2:56PM EDT41.000.060.000.750.00-56244.92%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPR240328P000240002024-02-12 12:47PM EDT24.000.300.002.150.00--1795.70%
SPR240328P000250002024-03-01 11:55AM EDT25.000.190.000.600.00-11500.00%
SPR240328P000270002024-02-22 2:39PM EDT27.000.770.000.650.00-522423.44%
SPR240328P000280002024-03-07 10:33AM EDT28.000.100.000.650.00-510381.25%
SPR240328P000290002024-03-18 11:01AM EDT29.000.150.000.650.00-132339.84%
SPR240328P000300002024-03-18 10:39AM EDT30.000.350.000.050.00-218170.31%
SPR240328P000305002024-03-19 9:50AM EDT30.500.330.000.050.00-1060156.25%
SPR240328P000310002024-03-19 10:05AM EDT31.000.430.000.650.00-2027258.59%
SPR240328P000315002024-03-25 3:04PM EDT31.500.050.000.650.00-99238.67%
SPR240328P000320002024-03-27 10:10AM EDT32.000.030.000.800.00-1125235.16%
SPR240328P000325002024-03-25 1:44PM EDT32.500.050.000.800.00-7373214.06%
SPR240328P000330002024-03-26 2:52PM EDT33.000.050.000.800.00-13142192.97%
SPR240328P000340002024-03-27 10:44AM EDT34.000.050.000.150.00-1417181.25%
SPR240328P000350002024-03-28 9:43AM EDT35.000.100.050.100.00-9654752.34%
SPR240328P000360002024-03-27 3:57PM EDT36.000.550.200.350.00-10836.52%