S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240503C00405000 | 2024-04-25 10:11AM EDT | 405.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPGI240503C00407500 | 2024-04-25 10:01AM EDT | 407.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240503C00410000 | 2024-04-25 1:26PM EDT | 410.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SPGI240503C00412500 | 2024-04-29 3:58PM EDT | 412.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SPGI240503C00415000 | 2024-04-29 3:55PM EDT | 415.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SPGI240503C00417500 | 2024-04-29 3:55PM EDT | 417.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| SPGI240503C00420000 | 2024-04-29 3:55PM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 3.13% |
| SPGI240503C00422500 | 2024-04-26 3:56PM EDT | 422.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| SPGI240503C00425000 | 2024-04-29 3:41PM EDT | 425.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| SPGI240503C00427500 | 2024-04-26 3:56PM EDT | 427.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SPGI240503C00430000 | 2024-04-29 9:51AM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| SPGI240503C00432500 | 2024-04-26 9:56AM EDT | 432.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPGI240503C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| SPGI240503C00460000 | 2024-04-01 1:15PM EDT | 460.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00280000 | 2024-04-23 1:01PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| SPGI240503P00325000 | 2024-03-25 9:32AM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPGI240503P00365000 | 2024-04-24 3:43PM EDT | 365.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SPGI240503P00375000 | 2024-04-29 3:57PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| SPGI240503P00380000 | 2024-04-25 1:13PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 109 | 25.00% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| SPGI240503P00390000 | 2024-04-24 3:42PM EDT | 390.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPGI240503P00395000 | 2024-04-29 10:20AM EDT | 395.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SPGI240503P00400000 | 2024-04-29 3:01PM EDT | 400.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| SPGI240503P00402500 | 2024-04-26 2:13PM EDT | 402.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPGI240503P00405000 | 2024-04-26 1:59PM EDT | 405.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
| SPGI240503P00407500 | 2024-04-29 11:37AM EDT | 407.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 3.13% |
| SPGI240503P00410000 | 2024-04-29 11:17AM EDT | 410.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 3.13% |
| SPGI240503P00412500 | 2024-04-29 12:10PM EDT | 412.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 1.56% |
| SPGI240503P00415000 | 2024-04-29 2:32PM EDT | 415.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.20% |
| SPGI240503P00417500 | 2024-04-26 3:51PM EDT | 417.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| SPGI240503P00420000 | 2024-04-24 11:34AM EDT | 420.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| SPGI240503P00422500 | 2024-04-24 11:34AM EDT | 422.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPGI240503P00425000 | 2024-04-24 11:34AM EDT | 425.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPGI240503P00430000 | 2024-04-15 3:13PM EDT | 430.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.