S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240531C00230000 | 2024-05-14 9:46AM EDT | 230.00 | 196.82 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPGI240531C00240000 | 2024-05-14 9:46AM EDT | 240.00 | 186.87 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPGI240531C00420000 | 2024-05-14 1:03PM EDT | 420.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240531C00425000 | 2024-05-09 12:55PM EDT | 425.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPGI240531C00430000 | 2024-05-21 1:49PM EDT | 430.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| SPGI240531C00432500 | 2024-05-21 11:15AM EDT | 432.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| SPGI240531C00435000 | 2024-05-20 10:11AM EDT | 435.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPGI240531C00437500 | 2024-05-20 11:52AM EDT | 437.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SPGI240531C00440000 | 2024-05-21 2:00PM EDT | 440.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.05% |
| SPGI240531C00445000 | 2024-05-07 1:10PM EDT | 445.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 1.56% |
| SPGI240531C00450000 | 2024-05-20 11:38AM EDT | 450.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| SPGI240531C00455000 | 2024-05-06 12:19PM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPGI240531C00460000 | 2024-05-21 11:43AM EDT | 460.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240531P00375000 | 2024-04-16 3:55PM EDT | 375.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 73.12% |
| SPGI240531P00380000 | 2024-04-30 12:04PM EDT | 380.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SPGI240531P00390000 | 2024-05-13 10:53AM EDT | 390.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| SPGI240531P00395000 | 2024-05-13 10:53AM EDT | 395.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| SPGI240531P00400000 | 2024-05-15 9:43AM EDT | 400.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPGI240531P00405000 | 2024-05-15 9:43AM EDT | 405.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPGI240531P00407500 | 2024-05-15 9:34AM EDT | 407.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPGI240531P00410000 | 2024-05-15 9:34AM EDT | 410.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPGI240531P00412500 | 2024-05-14 11:40AM EDT | 412.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| SPGI240531P00415000 | 2024-05-08 11:16AM EDT | 415.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| SPGI240531P00420000 | 2024-05-20 11:21AM EDT | 420.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SPGI240531P00422500 | 2024-05-15 2:46PM EDT | 422.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SPGI240531P00425000 | 2024-05-21 3:50PM EDT | 425.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 6.25% |
| SPGI240531P00427500 | 2024-05-20 11:21AM EDT | 427.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SPGI240531P00430000 | 2024-05-21 3:50PM EDT | 430.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 3.13% |
| SPGI240531P00432500 | 2024-05-17 3:35PM EDT | 432.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPGI240531P00435000 | 2024-05-21 11:19AM EDT | 435.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| SPGI240531P00437500 | 2024-05-20 3:55PM EDT | 437.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| SPGI240531P00440000 | 2024-05-20 11:41AM EDT | 440.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPGI240531P00442500 | 2024-05-17 9:36AM EDT | 442.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.