Gartner, Inc. (IT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00390000 | 2024-04-30 9:38AM EDT | 390.00 | 61.60 | 56.60 | 60.50 | 0.00 | - | - | 1 | 191.21% |
| IT240517C00400000 | 2024-04-30 10:14AM EDT | 400.00 | 26.00 | 46.70 | 50.90 | 0.00 | - | - | 0 | 174.85% |
| IT240517C00410000 | 2024-05-15 3:01PM EDT | 410.00 | 35.57 | 37.00 | 41.00 | 0.00 | - | 1 | 18 | 61.72% |
| IT240517C00420000 | 2024-05-16 10:15AM EDT | 420.00 | 26.07 | 27.00 | 30.90 | 0.00 | - | 1 | 30 | 117.97% |
| IT240517C00430000 | 2024-05-16 10:15AM EDT | 430.00 | 16.03 | 17.00 | 20.90 | 0.00 | - | 1 | 10 | 88.28% |
| IT240517C00440000 | 2024-05-15 3:01PM EDT | 440.00 | 5.92 | 6.30 | 10.90 | 0.00 | - | 2 | 68 | 56.23% |
| IT240517C00450000 | 2024-05-16 10:00AM EDT | 450.00 | 0.75 | 0.10 | 4.80 | 0.00 | - | 1 | 30 | 56.35% |
| IT240517C00460000 | 2024-05-06 11:06AM EDT | 460.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 23.44% |
| IT240517C00470000 | 2024-05-15 12:27PM EDT | 470.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 52 | 62.40% |
| IT240517C00480000 | 2024-05-15 12:19PM EDT | 480.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 124.46% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 148.85% |
| IT240517C00500000 | 2024-05-14 12:49PM EDT | 500.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 230 | 28 | 113.97% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 193.31% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 213.87% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 233.55% |
| IT240517C00540000 | 2024-05-10 9:53AM EDT | 540.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 126.56% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 305.27% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 226.56% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 425.29% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 268.75% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 278.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 493.56% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 395.70% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 244.92% |
| IT240517P00390000 | 2024-05-14 10:05AM EDT | 390.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 215.72% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | 8 | 11 | 123.24% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 157.18% |
| IT240517P00420000 | 2024-05-15 3:02PM EDT | 420.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 127.25% |
| IT240517P00430000 | 2024-05-16 12:32PM EDT | 430.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 7 | 277 | 38.48% |
| IT240517P00440000 | 2024-05-17 10:13AM EDT | 440.00 | 0.10 | 0.00 | 1.00 | -0.05 | -33.33% | 1 | 612 | 42.87% |
| IT240517P00450000 | 2024-05-17 10:08AM EDT | 450.00 | 3.00 | 0.65 | 4.70 | -2.59 | -46.33% | 2 | 14 | 44.48% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 13.90 | 19.00 | 0.00 | - | 3 | 0 | 105.35% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 19.20 | 23.00 | 0.00 | - | 11 | 2 | 91.41% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 39.20 | 43.00 | 0.00 | - | 2 | 1 | 229.52% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 53.50 | 58.40 | 0.00 | - | 8 | 19 | 319.41% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 49.10 | 53.60 | 0.00 | - | 1 | 0 | 110.74% |
| IT240517P00520000 | 2024-04-30 9:45AM EDT | 520.00 | 88.60 | 69.50 | 74.30 | 0.00 | - | - | 0 | 170.12% |
| IT240517P00530000 | 2024-04-30 9:45AM EDT | 530.00 | 98.30 | 79.40 | 84.00 | 0.00 | - | - | 0 | 178.42% |
| IT240517P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 220.50 | 209.50 | 214.30 | 0.00 | - | - | 0 | 368.16% |
© 2024 Yahoo. All rights reserved.