Log in

NYSE:SPRSpirit AeroSystems Options Chain and Prices

$18.43
-0.30 (-1.60 %)
(As of 04/5/2020 01:42 PM ET)
Add
Compare
Today's Range
$18.11
Now: $18.43
$19.52
50-Day Range
$18.43
MA: $43.24
$68.94
52-Week Range
$13.69
Now: $18.43
$92.81
Volume2.25 million shs
Average Volume3.20 million shs
Market Capitalization$1.93 billion
P/E Ratio3.64
Dividend Yield0.21%
Beta1.83

Options Chain

Spirit AeroSystems (NYSE:SPR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$115.00$0.000Call000
4/17/2020$110.00$0.000Call050
4/17/2020$105.00$0.000Call0190
4/17/2020$100.00$0.100Call0263.7110.024792
4/17/2020$97.50$0.050Call033.4210.015723
4/17/2020$95.00$0.000Call0270
4/17/2020$92.50$0.000Call070
4/17/2020$90.00$0.000Call01550
4/17/2020$87.50$0.000Call0270
4/17/2020$85.00$0.000Call01690
4/17/2020$82.50$0.000Call0690
4/17/2020$80.00$0.000Call0390
4/17/2020$77.50$0.000Call0380
4/17/2020$75.00$0.000Call06930
4/17/2020$72.50$0.000Call03250
4/17/2020$70.00$0.050Call03012.82154 (+0.127572)0.01623
4/17/2020$67.50$0.000Call04250
4/17/2020$65.00$0.025Call02632.5375 (-0.05106)0.011077
4/17/2020$62.50$0.000Call01960
4/17/2020$60.00$0.000Call01360
4/17/2020$57.50$0.000Call02110
4/17/2020$55.00$0.000Call03070
4/17/2020$52.50$0.100Call0372.567440.03359
4/17/2020$50.00$0.125Call02942.54635 (+0.123298)0.039891
4/17/2020$47.50$0.000Call090
4/17/2020$45.00$0.000Call070
4/17/2020$42.50$0.000Call01000
4/17/2020$40.00$0.075Call02,7321.935940.031855
4/17/2020$37.50$0.025Call0521.54444 (+0.064157)0.014001
4/17/2020$35.00$0.000Call0254 (-1)0
4/17/2020$32.50$0.000Call01,1210
4/17/2020$30.00$0.100Call411691.40838 (-0.25959)0.051715
4/17/2020$27.50$0.150Call1144 (+1)1.31656 (-0.199119)0.077344
4/17/2020$25.00$0.325Call81,054 (+1)1.32252 (-0.036374)0.147407
4/17/2020$22.50$0.575Call13167 (+7)1.24475 (-0.131909)0.243032
4/17/2020$20.00$1.600Call2162 (+10)1.53879 (-0.219467)0.452019
4/17/2020$17.50$2.425Call0221.37538 (-0.331064)0.628142
4/17/2020$15.00$4.300Call071.67231 (-0.315786)0.785977
4/17/2020$12.50$6.450Call002.03114 (+0.021412)0.879988
4/17/2020$10.00$8.650Call002.24564 (+0.514187)0.946309
4/17/2020$115.00$96.850Put004.57603 (-0.654835)-0.947023
4/17/2020$110.00$91.650Put003.79812 (-1.10059)-0.980654
4/17/2020$105.00$86.800Put004.27992-0.953768
4/17/2020$100.00$81.500Put000
4/17/2020$97.50$0.000Put000
4/17/2020$95.00$77.100Put004.73594 (+1.33438)-0.908619
4/17/2020$92.50$74.500Put004.54165 (-0.323001)-0.921663
4/17/2020$90.00$71.250Put000
4/17/2020$87.50$69.350Put014.0736 (+0.04879)-0.942644
4/17/2020$85.00$66.250Put000
4/17/2020$82.50$64.100Put01913.00445-0.9905
4/17/2020$80.00$61.250Put0160
4/17/2020$77.50$59.200Put0633.43366 (-0.463225)-0.967257
4/17/2020$75.00$55.950Put040
4/17/2020$72.50$54.150Put65683.10625 (-1.07461)-0.977302
4/17/2020$70.00$51.600Put02462.7125 (-1.32617)-0.989669
4/17/2020$67.50$48.650Put0170
4/17/2020$65.00$46.500Put0290
4/17/2020$62.50$44.150Put03 (-7)2.85469-0.975674
4/17/2020$60.00$41.550Put01,099
4/17/2020$57.50$39.050Put0317
4/17/2020$55.00$36.300Put05470
4/17/2020$52.50$34.550Put003.38767 (+0.323687)-0.895863
4/17/2020$50.00$32.000Put0353.19727 (-0.097647)-0.901693
4/17/2020$47.50$29.200Put09 (+2)2.47551 (-0.209654)-0.958423
4/17/2020$45.00$26.750Put0712.52391 (+0.128976)-0.94505
4/17/2020$42.50$24.400Put0402.66781-0.911128
4/17/2020$40.00$21.700Put1262.14553 (-0.348218)-0.95329
4/17/2020$37.50$19.100Put1499 (-1)1.60439-0.98432
4/17/2020$35.00$16.650Put027 (-1)1.68815-0.963903
4/17/2020$32.50$13.650Put122 (+1)0
4/17/2020$30.00$11.500Put2200
4/17/2020$27.50$8.800Put1150
4/17/2020$25.00$6.950Put10931.39851 (-0.164467)-0.839867
4/17/2020$22.50$4.850Put177 (-2)1.42871 (+0.050781)-0.720144
4/17/2020$20.00$3.075Put2143 (+5)1.4679 (-0.394662)-0.55633
4/17/2020$17.50$1.700Put20306 (+33)1.51299 (-0.00818)-0.373132
4/17/2020$15.00$0.750Put2163 (+33)1.5583 (-0.115967)-0.202634
4/17/2020$12.50$0.450Put49951.93151 (-0.172844)-0.110777
4/17/2020$10.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/5/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel