S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426C00230000 | 2024-04-19 3:29PM EDT | 230.00 | 181.60 | 179.00 | 187.40 | 0.00 | - | 4 | 4 | 448.14% |
| SPGI240426C00240000 | 2024-04-19 3:29PM EDT | 240.00 | 171.65 | 169.00 | 178.00 | 0.00 | - | 4 | 4 | 253.91% |
| SPGI240426C00390000 | 2024-04-16 1:20PM EDT | 390.00 | 24.85 | 22.50 | 27.20 | -0.15 | -0.60% | 1 | 0 | 59.60% |
| SPGI240426C00400000 | 2024-04-23 10:32AM EDT | 400.00 | 20.00 | 15.10 | 18.70 | 0.00 | - | 1 | 2 | 59.12% |
| SPGI240426C00405000 | 2024-04-18 10:12AM EDT | 405.00 | 14.00 | 12.30 | 13.70 | 0.00 | - | 1 | 1 | 55.44% |
| SPGI240426C00407500 | 2024-04-19 2:39PM EDT | 407.50 | 10.00 | 10.90 | 11.70 | -0.10 | -0.99% | 1 | 11 | 54.47% |
| SPGI240426C00410000 | 2024-04-24 2:29PM EDT | 410.00 | 9.70 | 9.20 | 10.20 | -0.70 | -6.73% | 37 | 3 | 53.42% |
| SPGI240426C00412500 | 2024-04-24 3:26PM EDT | 412.50 | 8.61 | 7.80 | 8.80 | -1.07 | -11.05% | 34 | 27 | 52.93% |
| SPGI240426C00415000 | 2024-04-24 3:58PM EDT | 415.00 | 6.80 | 6.60 | 7.40 | -1.02 | -13.04% | 109 | 5 | 52.28% |
| SPGI240426C00417500 | 2024-04-24 3:51PM EDT | 417.50 | 5.60 | 5.50 | 6.10 | -0.63 | -10.11% | 77 | 10 | 51.44% |
| SPGI240426C00420000 | 2024-04-24 3:57PM EDT | 420.00 | 4.77 | 4.50 | 5.10 | -1.13 | -19.15% | 51 | 29 | 51.09% |
| SPGI240426C00422500 | 2024-04-24 1:32PM EDT | 422.50 | 3.70 | 3.50 | 4.30 | +0.08 | +2.21% | 41 | 37 | 50.56% |
| SPGI240426C00425000 | 2024-04-24 3:59PM EDT | 425.00 | 3.10 | 2.95 | 3.50 | -1.50 | -32.61% | 429 | 49 | 50.85% |
| SPGI240426C00427500 | 2024-04-24 3:31PM EDT | 427.50 | 2.70 | 2.20 | 2.85 | -0.05 | -1.82% | 13 | 22 | 50.09% |
| SPGI240426C00430000 | 2024-04-24 3:57PM EDT | 430.00 | 1.93 | 1.65 | 2.35 | -0.92 | -32.28% | 732 | 2,165 | 53.20% |
| SPGI240426C00432500 | 2024-04-24 3:45PM EDT | 432.50 | 1.61 | 1.25 | 1.90 | -1.06 | -39.70% | 9 | 78 | 53.27% |
| SPGI240426C00435000 | 2024-04-24 3:41PM EDT | 435.00 | 1.23 | 1.00 | 1.40 | -0.70 | -36.27% | 87 | 66 | 51.90% |
| SPGI240426C00437500 | 2024-04-24 3:52PM EDT | 437.50 | 0.90 | 0.75 | 1.10 | -0.74 | -45.12% | 114 | 76 | 51.93% |
| SPGI240426C00440000 | 2024-04-24 3:29PM EDT | 440.00 | 0.68 | 0.35 | 0.85 | -0.03 | -4.23% | 39 | 2,475 | 51.83% |
| SPGI240426C00445000 | 2024-04-24 3:29PM EDT | 445.00 | 0.40 | 0.40 | 0.55 | -0.51 | -56.04% | 36 | 44 | 51.32% |
| SPGI240426C00450000 | 2024-04-22 2:20PM EDT | 450.00 | 0.45 | 0.15 | 0.40 | +0.05 | +12.50% | 1 | 26 | 51.66% |
| SPGI240426C00455000 | 2024-04-11 10:10AM EDT | 455.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 92.85% |
| SPGI240426C00460000 | 2024-04-23 11:10AM EDT | 460.00 | 0.32 | 0.00 | 4.50 | 0.00 | - | 2 | 5 | 99.34% |
| SPGI240426C00480000 | 2024-04-24 10:32AM EDT | 480.00 | 0.10 | 0.00 | 0.30 | -0.30 | -75.00% | 1 | 1 | 75.20% |
| SPGI240426C00500000 | 2024-04-08 10:45AM EDT | 500.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 148.19% |
| SPGI240426C00530000 | 2024-04-23 11:01AM EDT | 530.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 113.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426P00335000 | 2024-04-17 11:49AM EDT | 335.00 | 0.58 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 168.51% |
| SPGI240426P00340000 | 2024-03-27 1:42PM EDT | 340.00 | 1.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 96.88% |
| SPGI240426P00360000 | 2024-04-24 3:40PM EDT | 360.00 | 0.15 | 0.00 | 0.75 | -0.77 | -83.70% | 12 | 0 | 82.81% |
| SPGI240426P00365000 | 2024-04-16 9:52AM EDT | 365.00 | 0.81 | 0.00 | 2.00 | 0.00 | - | - | 1 | 92.60% |
| SPGI240426P00380000 | 2024-04-24 3:57PM EDT | 380.00 | 0.60 | 0.40 | 0.85 | -0.07 | -10.45% | 20 | 100 | 61.18% |
| SPGI240426P00385000 | 2024-04-24 3:45PM EDT | 385.00 | 1.20 | 0.60 | 1.55 | +0.07 | +6.19% | 8 | 64 | 61.47% |
| SPGI240426P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 1.56 | 0.65 | 1.80 | +0.06 | +4.00% | 35 | 69 | 55.18% |
| SPGI240426P00395000 | 2024-04-24 12:32PM EDT | 395.00 | 2.17 | 1.20 | 2.90 | -0.23 | -9.58% | 7 | 32 | 55.55% |
| SPGI240426P00400000 | 2024-04-24 3:52PM EDT | 400.00 | 3.50 | 2.85 | 3.60 | +0.15 | +4.48% | 126 | 22 | 55.86% |
| SPGI240426P00405000 | 2024-04-24 3:59PM EDT | 405.00 | 4.60 | 4.10 | 4.90 | +0.02 | +0.44% | 132 | 192 | 53.83% |
| SPGI240426P00407500 | 2024-04-24 3:32PM EDT | 407.50 | 5.10 | 4.90 | 5.70 | -0.35 | -6.42% | 33 | 20 | 52.92% |
| SPGI240426P00410000 | 2024-04-24 3:43PM EDT | 410.00 | 6.17 | 5.90 | 6.60 | +0.47 | +8.25% | 248 | 731 | 52.26% |
| SPGI240426P00412500 | 2024-04-24 3:41PM EDT | 412.50 | 7.20 | 6.80 | 7.60 | -0.43 | -5.64% | 103 | 189 | 50.79% |
| SPGI240426P00415000 | 2024-04-24 3:21PM EDT | 415.00 | 8.42 | 7.80 | 8.90 | -0.48 | -5.39% | 45 | 77 | 53.49% |
| SPGI240426P00417500 | 2024-04-24 2:15PM EDT | 417.50 | 9.50 | 9.30 | 10.20 | -0.38 | -3.85% | 27 | 25 | 52.66% |
| SPGI240426P00420000 | 2024-04-24 2:38PM EDT | 420.00 | 10.40 | 10.70 | 11.90 | +0.50 | +5.05% | 8 | 89 | 53.76% |
| SPGI240426P00422500 | 2024-04-12 9:51AM EDT | 422.50 | 9.90 | 12.20 | 13.50 | 0.00 | - | 3 | 3 | 53.37% |
| SPGI240426P00425000 | 2024-04-23 2:31PM EDT | 425.00 | 15.95 | 13.70 | 18.60 | 0.00 | - | 1 | 46 | 60.16% |
| SPGI240426P00427500 | 2024-04-23 11:09AM EDT | 427.50 | 14.15 | 13.60 | 20.50 | 0.00 | - | 1 | 1 | 52.71% |
| SPGI240426P00430000 | 2024-04-11 3:50PM EDT | 430.00 | 11.60 | 16.90 | 20.70 | 0.00 | - | 6 | 86 | 50.68% |
| SPGI240426P00435000 | 2024-04-10 3:58PM EDT | 435.00 | 14.37 | 19.50 | 26.00 | 0.00 | - | 1 | 39 | 79.44% |
| SPGI240426P00440000 | 2024-04-23 11:07AM EDT | 440.00 | 23.80 | 23.00 | 29.70 | 0.00 | - | 1 | 3 | 76.78% |
| SPGI240426P00445000 | 2024-04-01 3:06PM EDT | 445.00 | 18.86 | 27.30 | 35.50 | 0.00 | - | 1 | 1 | 92.97% |
© 2024 Yahoo. All rights reserved.