Gartner, Inc. (IT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-03-14 11:24AM EDT | 430.00 | 56.70 | 42.20 | 45.30 | 0.00 | - | 1 | 1 | 86.48% |
| IT240517C00450000 | 2024-04-29 3:47PM EDT | 450.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| IT240517C00460000 | 2024-04-29 3:58PM EDT | 460.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| IT240517C00470000 | 2024-04-29 3:58PM EDT | 470.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| IT240517C00480000 | 2024-04-29 1:29PM EDT | 480.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| IT240517C00490000 | 2024-04-29 10:20AM EDT | 490.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| IT240517C00540000 | 2024-04-29 3:08PM EDT | 540.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 72.14% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-29 3:32PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IT240517P00400000 | 2024-04-29 3:57PM EDT | 400.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 12.50% |
| IT240517P00410000 | 2024-04-29 1:24PM EDT | 410.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| IT240517P00420000 | 2024-04-29 3:59PM EDT | 420.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 237 | 536 | 6.25% |
| IT240517P00430000 | 2024-04-22 10:40AM EDT | 430.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| IT240517P00440000 | 2024-04-29 3:48PM EDT | 440.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 15 | 796 | 1.56% |
| IT240517P00450000 | 2024-04-29 3:51PM EDT | 450.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IT240517P00470000 | 2024-04-10 2:40PM EDT | 470.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| IT240517P00500000 | 2024-04-29 3:34PM EDT | 500.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.