Gartner, Inc. (IT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT241220C00240000 | 2024-06-05 9:35AM EDT | 240.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT241220C00250000 | 2024-06-05 9:35AM EDT | 250.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IT241220C00300000 | 2024-06-12 9:30AM EDT | 300.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IT241220C00340000 | 2024-05-31 3:49PM EDT | 340.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IT241220C00380000 | 2024-04-16 11:16AM EDT | 380.00 | 103.50 | 89.30 | 93.50 | 0.00 | - | 1 | 10 | 48.76% |
| IT241220C00400000 | 2024-05-01 1:27PM EDT | 400.00 | 56.60 | 49.00 | 52.60 | 0.00 | - | - | 2 | 21.56% |
| IT241220C00430000 | 2024-04-30 12:55PM EDT | 430.00 | 40.05 | 29.20 | 33.00 | 0.00 | - | - | 2 | 21.07% |
| IT241220C00440000 | 2024-04-30 12:55PM EDT | 440.00 | 35.05 | 24.80 | 28.50 | 0.00 | - | - | 2 | 21.60% |
| IT241220C00450000 | 2024-05-23 12:13PM EDT | 450.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| IT241220C00470000 | 2024-05-21 11:47AM EDT | 470.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| IT241220C00500000 | 2024-04-04 2:54PM EDT | 500.00 | 37.00 | 13.00 | 17.50 | 0.00 | - | 10 | 5 | 29.70% |
| IT241220C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 11.90 | 6.00 | 10.90 | 0.00 | - | - | 2 | 27.50% |
| IT241220C00550000 | 2024-04-22 1:41PM EDT | 550.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IT241220C00600000 | 2024-05-20 1:58PM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IT241220C00680000 | 2024-05-15 11:49AM EDT | 680.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 40.54% |
| IT241220C00700000 | 2024-06-14 11:29AM EDT | 700.00 | 0.95 | - | 0.00 | 0.00 | - | - | 6 | 12.50% |
| IT241220C00720000 | 2024-06-14 11:29AM EDT | 720.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT241220P00210000 | 2024-05-20 9:38AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IT241220P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IT241220P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IT241220P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IT241220P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IT241220P00270000 | 2024-03-25 9:30AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IT241220P00290000 | 2024-03-25 9:30AM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IT241220P00320000 | 2024-05-30 2:09PM EDT | 320.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| IT241220P00330000 | 2024-05-30 2:09PM EDT | 330.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| IT241220P00340000 | 2024-05-21 11:13AM EDT | 340.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IT241220P00360000 | 2024-04-30 3:28PM EDT | 360.00 | 11.35 | 8.00 | 12.80 | 0.00 | - | - | 10 | 36.77% |
| IT241220P00370000 | 2024-05-29 11:35AM EDT | 370.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| IT241220P00380000 | 2024-05-01 1:29PM EDT | 380.00 | 14.80 | 11.40 | 16.00 | 0.00 | - | - | 5 | 34.06% |
| IT241220P00390000 | 2024-06-05 11:33AM EDT | 390.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IT241220P00430000 | 2024-04-12 3:39PM EDT | 430.00 | 22.10 | 23.30 | 27.50 | 0.00 | - | 1 | 1 | 26.98% |
| IT241220P00440000 | 2024-06-11 9:54AM EDT | 440.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
| IT241220P00450000 | 2024-06-11 9:42AM EDT | 450.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| IT241220P00460000 | 2024-06-14 11:21AM EDT | 460.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| IT241220P00500000 | 2024-04-30 9:41AM EDT | 500.00 | 72.20 | 74.50 | 79.00 | 0.00 | - | 11 | 16 | 33.37% |
| IT241220P00510000 | 2024-06-07 9:30AM EDT | 510.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.