S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 203.00 | 213.00 | 0.00 | - | 4 | 4 | 324.51% |
| SPGI240531C00240000 | 2024-05-14 9:46AM EDT | 240.00 | 186.87 | 193.00 | 203.00 | 0.00 | - | - | 4 | 306.37% |
| SPGI240531C00420000 | 2024-05-14 1:03PM EDT | 420.00 | 7.42 | 14.30 | 21.70 | 0.00 | - | - | 0 | 42.43% |
| SPGI240531C00425000 | 2024-05-09 12:55PM EDT | 425.00 | 9.97 | 9.90 | 16.60 | 0.00 | - | 4 | 4 | 35.08% |
| SPGI240531C00430000 | 2024-05-23 10:46AM EDT | 430.00 | 10.39 | 7.00 | 11.50 | 0.00 | - | 1 | 235 | 27.42% |
| SPGI240531C00432500 | 2024-05-21 11:15AM EDT | 432.50 | 7.70 | 6.00 | 9.90 | 0.00 | - | 11 | 2 | 27.60% |
| SPGI240531C00435000 | 2024-05-24 1:17PM EDT | 435.00 | 4.59 | 4.20 | 5.10 | +0.47 | +11.41% | 10 | 6 | 13.37% |
| SPGI240531C00437500 | 2024-05-24 3:46PM EDT | 437.50 | 2.60 | 2.95 | 3.50 | -3.20 | -55.17% | 12 | 23 | 12.88% |
| SPGI240531C00440000 | 2024-05-23 1:45PM EDT | 440.00 | 3.22 | 1.60 | 2.25 | +1.66 | +106.41% | 1 | 29 | 12.57% |
| SPGI240531C00445000 | 2024-05-24 9:47AM EDT | 445.00 | 1.72 | 0.40 | 0.90 | +0.73 | +73.74% | 1 | 419 | 13.15% |
| SPGI240531C00450000 | 2024-05-24 2:38PM EDT | 450.00 | 0.30 | 0.00 | 4.60 | -0.45 | -60.00% | 2 | 139 | 38.00% |
| SPGI240531C00455000 | 2024-05-06 12:19PM EDT | 455.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 43.65% |
| SPGI240531C00460000 | 2024-05-21 11:43AM EDT | 460.00 | 0.47 | 0.00 | 4.40 | 0.00 | - | 1 | 23 | 49.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240531P00375000 | 2024-05-24 3:55PM EDT | 375.00 | 2.14 | 0.00 | 2.20 | -1.86 | -46.50% | 1 | 1 | 73.14% |
| SPGI240531P00380000 | 2024-04-30 12:04PM EDT | 380.00 | 2.16 | 0.00 | 2.15 | +0.81 | +60.00% | 1 | 3 | 67.80% |
| SPGI240531P00390000 | 2024-05-13 10:53AM EDT | 390.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 5 | 31 | 69.24% |
| SPGI240531P00395000 | 2024-05-13 10:53AM EDT | 395.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 63.67% |
| SPGI240531P00400000 | 2024-05-15 9:43AM EDT | 400.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 58.06% |
| SPGI240531P00405000 | 2024-05-15 9:43AM EDT | 405.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 52.39% |
| SPGI240531P00407500 | 2024-05-15 9:34AM EDT | 407.50 | 0.72 | 0.00 | 4.30 | 0.00 | - | - | 2 | 63.77% |
| SPGI240531P00410000 | 2024-05-15 9:34AM EDT | 410.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 60.47% |
| SPGI240531P00412500 | 2024-05-14 11:40AM EDT | 412.50 | 2.10 | 0.00 | 4.40 | 0.00 | - | - | 6 | 57.72% |
| SPGI240531P00415000 | 2024-05-08 11:16AM EDT | 415.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 8 | 11 | 54.35% |
| SPGI240531P00420000 | 2024-05-20 11:21AM EDT | 420.00 | 0.48 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 31.93% |
| SPGI240531P00422500 | 2024-05-23 2:29PM EDT | 422.50 | 1.00 | 0.15 | 1.65 | 0.00 | - | 7 | 11 | 28.68% |
| SPGI240531P00425000 | 2024-05-23 10:15AM EDT | 425.00 | 2.58 | 0.25 | 3.10 | 0.00 | - | 1 | 128 | 33.75% |
| SPGI240531P00427500 | 2024-05-20 11:21AM EDT | 427.50 | 1.02 | 0.50 | 0.80 | 0.00 | - | 1 | 3 | 17.25% |
| SPGI240531P00430000 | 2024-05-23 10:15AM EDT | 430.00 | 3.08 | 0.75 | 1.15 | 0.00 | - | 1 | 125 | 16.63% |
| SPGI240531P00432500 | 2024-05-24 12:39PM EDT | 432.50 | 1.60 | 1.15 | 1.60 | -0.33 | -17.10% | 1 | 2 | 15.80% |
| SPGI240531P00435000 | 2024-05-24 3:42PM EDT | 435.00 | 2.50 | 1.85 | 2.45 | -1.00 | -28.57% | 13 | 9 | 15.99% |
| SPGI240531P00437500 | 2024-05-24 3:42PM EDT | 437.50 | 3.60 | 2.90 | 3.50 | -0.20 | -5.26% | 4 | 6 | 15.96% |
| SPGI240531P00440000 | 2024-05-23 2:28PM EDT | 440.00 | 6.40 | 4.10 | 4.80 | 0.00 | - | 7 | 7 | 15.89% |
| SPGI240531P00442500 | 2024-05-24 3:24PM EDT | 442.50 | 6.30 | 5.00 | 8.00 | -0.45 | -6.67% | 1 | 1 | 23.08% |
© 2024 Yahoo. All rights reserved.