S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-02-13 3:02PM EDT | 230.00 | 201.00 | 196.00 | 203.60 | 0.00 | - | - | 2 | 0.00% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 26.13% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 23.95% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 29.98% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 26.90% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 420.00 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 27.71% |
| SPGI241220C00430000 | 2024-05-22 3:33PM EDT | 430.00 | 36.95 | 35.60 | 40.70 | +3.43 | +10.23% | 1 | 12 | 25.82% |
| SPGI241220C00440000 | 2024-05-15 10:30AM EDT | 440.00 | 28.70 | 29.10 | 34.90 | 0.00 | - | 26 | 67 | 25.18% |
| SPGI241220C00450000 | 2024-05-22 1:51PM EDT | 450.00 | 25.50 | 24.50 | 28.20 | -0.50 | -1.92% | 2 | 7 | 23.54% |
| SPGI241220C00460000 | 2024-04-10 9:37AM EDT | 460.00 | 22.90 | 14.50 | 23.10 | 0.00 | - | 1 | 10 | 22.73% |
| SPGI241220C00470000 | 2024-04-26 11:36AM EDT | 470.00 | 12.40 | 15.50 | 19.30 | 0.00 | - | 1 | 2 | 22.53% |
| SPGI241220C00490000 | 2024-04-03 9:30AM EDT | 490.00 | 12.40 | 0.00 | 9.70 | 0.00 | - | 1 | 4 | 19.18% |
| SPGI241220C00500000 | 2024-05-22 1:50PM EDT | 500.00 | 7.80 | 6.10 | 8.80 | +1.05 | +15.56% | 1 | 5 | 20.25% |
| SPGI241220C00510000 | 2024-03-26 10:37AM EDT | 510.00 | 7.80 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 17.95% |
| SPGI241220C00520000 | 2024-05-21 11:49AM EDT | 520.00 | 4.60 | 3.90 | 8.00 | 0.00 | - | 1 | 86 | 22.92% |
| SPGI241220C00550000 | 2024-02-27 10:47AM EDT | 550.00 | 7.30 | 1.10 | 6.60 | 0.00 | - | - | 1 | 25.89% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 26.13% |
| SPGI241220C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.24 | 0.00 | 4.50 | 0.00 | - | 80 | 201 | 31.46% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 26.60% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 28.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.23% |
| SPGI241220P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 41.62% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.94% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 36.33% |
| SPGI241220P00320000 | 2024-05-10 12:22PM EDT | 320.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 33.79% |
| SPGI241220P00340000 | 2024-03-05 12:17PM EDT | 340.00 | 6.70 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 34.59% |
| SPGI241220P00350000 | 2024-05-14 12:06PM EDT | 350.00 | 4.30 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 26.12% |
| SPGI241220P00360000 | 2024-05-03 11:44AM EDT | 360.00 | 6.30 | 2.15 | 3.60 | 0.00 | - | 12 | 13 | 22.12% |
| SPGI241220P00370000 | 2024-05-21 11:08AM EDT | 370.00 | 4.67 | 0.20 | 7.80 | 0.00 | - | 1 | 5 | 25.74% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 380.00 | 13.30 | 6.30 | 9.90 | 0.00 | - | 6 | 7 | 25.54% |
| SPGI241220P00390000 | 2024-05-22 1:59PM EDT | 390.00 | 6.90 | 2.85 | 7.10 | -7.30 | -51.41% | 1 | 2 | 19.83% |
| SPGI241220P00400000 | 2024-05-22 3:33PM EDT | 400.00 | 8.28 | 7.50 | 8.80 | -0.17 | -2.01% | 1 | 103 | 19.03% |
| SPGI241220P00410000 | 2024-05-21 11:08AM EDT | 410.00 | 10.83 | 9.50 | 11.10 | 0.00 | - | 1 | 24 | 18.44% |
| SPGI241220P00420000 | 2024-05-10 3:18PM EDT | 420.00 | 15.95 | 11.00 | 13.60 | 0.00 | - | 1 | 7 | 17.61% |
| SPGI241220P00430000 | 2024-05-15 10:21AM EDT | 430.00 | 18.80 | 14.30 | 17.00 | 0.00 | - | 9 | 95 | 17.08% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 440.00 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 27.08% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 35.54% |
© 2024 Yahoo. All rights reserved.