S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018C00360000 | 2024-05-14 11:41AM EDT | 360.00 | 73.50 | 81.10 | 87.50 | 0.00 | - | 6 | 25 | 37.99% |
| SPGI241018C00370000 | 2024-02-22 1:00PM EDT | 370.00 | 80.00 | 65.40 | 69.40 | 0.00 | - | 7 | 7 | 13.89% |
| SPGI241018C00400000 | 2024-05-17 1:05PM EDT | 400.00 | 48.60 | 44.70 | 51.60 | 0.00 | - | 2 | 1 | 29.13% |
| SPGI241018C00410000 | 2024-06-05 3:28PM EDT | 410.00 | 41.50 | 41.40 | 45.00 | 0.00 | - | 1 | 15 | 29.10% |
| SPGI241018C00420000 | 2024-06-17 1:13PM EDT | 420.00 | 31.90 | 31.00 | 38.80 | 0.00 | - | 10 | 226 | 28.92% |
| SPGI241018C00430000 | 2024-06-17 2:26PM EDT | 430.00 | 25.00 | 26.90 | 31.20 | 0.00 | - | 13 | 22 | 26.73% |
| SPGI241018C00440000 | 2024-06-20 11:52AM EDT | 440.00 | 20.81 | 21.00 | 23.70 | 0.00 | - | 32 | 108 | 24.17% |
| SPGI241018C00450000 | 2024-06-21 3:46PM EDT | 450.00 | 16.70 | 15.50 | 19.20 | 0.00 | - | 1 | 859 | 24.02% |
| SPGI241018C00460000 | 2024-05-30 10:50AM EDT | 460.00 | 7.80 | 11.40 | 14.20 | 0.00 | - | 5 | 46 | 22.68% |
| SPGI241018C00470000 | 2024-06-14 10:09AM EDT | 470.00 | 7.20 | 4.70 | 12.30 | 0.00 | - | 1 | 79 | 23.98% |
| SPGI241018C00480000 | 2024-06-17 12:58PM EDT | 480.00 | 5.75 | 2.05 | 9.70 | 0.00 | - | 3 | 60 | 23.98% |
| SPGI241018C00490000 | 2024-06-17 12:58PM EDT | 490.00 | 4.00 | 1.00 | 7.50 | 0.00 | - | 1 | 63 | 23.90% |
| SPGI241018C00500000 | 2024-04-08 1:47PM EDT | 500.00 | 8.35 | 2.10 | 7.00 | 0.00 | - | 1 | 3 | 25.65% |
| SPGI241018C00510000 | 2024-05-23 11:34AM EDT | 510.00 | 3.60 | 0.10 | 5.90 | 0.00 | - | 1 | 9 | 26.30% |
| SPGI241018C00520000 | 2024-05-23 10:35AM EDT | 520.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | - | 2 | 26.95% |
| SPGI241018C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 25.18% |
| SPGI241018C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 42.41% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018P00270000 | 2024-02-08 12:59PM EDT | 270.00 | 1.15 | 0.25 | 5.10 | 0.00 | - | - | 1 | 54.68% |
| SPGI241018P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 0.89 | 0.00 | 4.60 | 0.00 | - | - | 1 | 54.54% |
| SPGI241018P00300000 | 2024-05-01 3:40PM EDT | 300.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 51.26% |
| SPGI241018P00320000 | 2024-05-15 10:35AM EDT | 320.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.62% |
| SPGI241018P00330000 | 2024-05-10 9:33AM EDT | 330.00 | 1.00 | 0.05 | 1.70 | 0.00 | - | 1 | 3 | 31.93% |
| SPGI241018P00340000 | 2024-04-19 11:20AM EDT | 340.00 | 4.80 | 0.05 | 4.50 | 0.00 | - | 2 | 3 | 37.27% |
| SPGI241018P00350000 | 2024-04-25 9:38AM EDT | 350.00 | 4.98 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.75% |
| SPGI241018P00360000 | 2024-05-15 2:48PM EDT | 360.00 | 2.00 | 1.35 | 2.70 | 0.00 | - | 15 | 15 | 26.75% |
| SPGI241018P00370000 | 2024-03-22 10:47AM EDT | 370.00 | 8.40 | 8.90 | 10.00 | 0.00 | - | 2 | 2 | 37.17% |
| SPGI241018P00380000 | 2024-04-15 11:22AM EDT | 380.00 | 11.00 | 1.95 | 4.00 | 0.00 | - | 1 | 5 | 23.77% |
| SPGI241018P00390000 | 2024-06-17 1:51PM EDT | 390.00 | 5.14 | 3.50 | 4.80 | 0.00 | - | 2 | 16 | 22.12% |
| SPGI241018P00400000 | 2024-06-21 12:33PM EDT | 400.00 | 4.71 | 4.70 | 5.70 | -1.56 | -24.88% | 1 | 109 | 20.30% |
| SPGI241018P00410000 | 2024-06-17 1:49PM EDT | 410.00 | 8.50 | 6.30 | 8.80 | 0.00 | - | 1 | 16 | 20.92% |
| SPGI241018P00420000 | 2024-06-11 10:42AM EDT | 420.00 | 12.20 | 8.40 | 12.30 | 0.00 | - | 2 | 43 | 21.05% |
| SPGI241018P00430000 | 2024-06-17 10:38AM EDT | 430.00 | 16.10 | 11.50 | 16.10 | 0.00 | - | 2 | 16 | 20.69% |
| SPGI241018P00440000 | 2024-05-23 2:48PM EDT | 440.00 | 18.70 | 15.40 | 19.20 | 0.00 | - | 1 | 4 | 18.88% |
© 2024 Yahoo. All rights reserved.