S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621C00165000 | 2023-11-17 12:09PM EDT | 165.00 | 242.70 | 269.00 | 278.00 | 0.00 | - | 1 | 5 | 1,174.41% |
| SPGI240621C00170000 | 2023-12-04 2:35PM EDT | 170.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00175000 | 2023-11-15 12:49PM EDT | 175.00 | 231.00 | 259.50 | 268.00 | 0.00 | - | 1 | 4 | 1,110.64% |
| SPGI240621C00180000 | 2023-12-06 11:22AM EDT | 180.00 | 246.50 | 246.10 | 255.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI240621C00185000 | 2023-12-06 11:40AM EDT | 185.00 | 240.70 | 241.40 | 249.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPGI240621C00190000 | 2023-12-06 11:38AM EDT | 190.00 | 235.80 | 236.40 | 245.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPGI240621C00195000 | 2023-12-06 11:31AM EDT | 195.00 | 231.60 | 231.30 | 240.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI240621C00200000 | 2023-12-06 11:24AM EDT | 200.00 | 226.40 | 227.80 | 235.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI240621C00210000 | 2023-12-04 2:11PM EDT | 210.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00270000 | 2024-03-27 12:46PM EDT | 270.00 | 151.00 | 142.30 | 151.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00300000 | 2023-11-06 2:24PM EDT | 300.00 | 94.45 | 122.80 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00310000 | 2024-05-17 11:07AM EDT | 310.00 | 129.28 | 120.50 | 129.10 | 0.00 | - | 6 | 6 | 0.00% |
| SPGI240621C00320000 | 2023-10-20 1:05PM EDT | 320.00 | 56.60 | 97.40 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00330000 | 2024-06-20 2:39PM EDT | 330.00 | 110.17 | 104.20 | 113.40 | 0.00 | - | 3 | 3 | 431.25% |
| SPGI240621C00340000 | 2024-06-20 11:50AM EDT | 340.00 | 96.44 | 94.30 | 103.40 | 0.00 | - | 1 | 16 | 396.48% |
| SPGI240621C00350000 | 2024-06-18 12:23PM EDT | 350.00 | 84.85 | 84.30 | 93.40 | 0.00 | - | 1 | 23 | 362.26% |
| SPGI240621C00360000 | 2024-06-18 12:23PM EDT | 360.00 | 75.00 | 74.70 | 83.40 | 0.00 | - | 1 | 4 | 328.52% |
| SPGI240621C00370000 | 2024-01-31 11:01AM EDT | 370.00 | 93.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI240621C00380000 | 2024-06-20 1:56PM EDT | 380.00 | 60.00 | 54.30 | 63.40 | 0.00 | - | 3 | 92 | 261.91% |
| SPGI240621C00390000 | 2024-06-21 3:21PM EDT | 390.00 | 49.58 | 44.20 | 53.40 | +5.25 | +11.84% | 1 | 27 | 228.71% |
| SPGI240621C00400000 | 2024-06-20 2:00PM EDT | 400.00 | 40.00 | 34.40 | 43.60 | 0.00 | - | 1 | 93 | 198.71% |
| SPGI240621C00410000 | 2024-06-21 3:14PM EDT | 410.00 | 28.90 | 25.00 | 33.60 | +4.55 | +18.69% | 2 | 275 | 61.52% |
| SPGI240621C00417500 | 2024-05-29 3:55PM EDT | 417.50 | 12.60 | 17.50 | 26.00 | 0.00 | - | - | 0 | 136.26% |
| SPGI240621C00420000 | 2024-06-21 2:51PM EDT | 420.00 | 18.58 | 15.00 | 23.50 | -2.42 | -11.52% | 4 | 259 | 127.17% |
| SPGI240621C00425000 | 2024-06-03 3:22PM EDT | 425.00 | 9.40 | 10.00 | 18.40 | 0.00 | - | 3 | 35 | 107.23% |
| SPGI240621C00427500 | 2024-06-10 11:00AM EDT | 427.50 | 5.00 | 7.50 | 15.80 | 0.00 | - | 1 | 10 | 96.31% |
| SPGI240621C00430000 | 2024-06-21 2:35PM EDT | 430.00 | 8.80 | 5.30 | 12.30 | +1.80 | +25.71% | 23 | 370 | 73.90% |
| SPGI240621C00432500 | 2024-06-14 3:32PM EDT | 432.50 | 5.20 | 3.40 | 8.00 | 0.00 | - | 3 | 8 | 40.77% |
| SPGI240621C00435000 | 2024-06-21 12:31PM EDT | 435.00 | 2.50 | 0.40 | 8.00 | -0.03 | -1.19% | 1 | 64 | 61.79% |
| SPGI240621C00437500 | 2024-06-20 2:00PM EDT | 437.50 | 3.46 | 0.05 | 5.50 | 0.00 | - | 4 | 28 | 50.12% |
| SPGI240621C00440000 | 2024-06-21 3:56PM EDT | 440.00 | 0.10 | 0.00 | 0.25 | -1.75 | -94.59% | 525 | 1,487 | 6.06% |
| SPGI240621C00442500 | 2024-06-20 2:29PM EDT | 442.50 | 1.48 | 0.00 | 4.20 | 0.00 | - | 25 | 104 | 61.82% |
| SPGI240621C00445000 | 2024-06-12 3:28PM EDT | 445.00 | 2.60 | 0.00 | 4.20 | 0.00 | - | 13 | 87 | 72.53% |
| SPGI240621C00447500 | 2024-06-14 12:59PM EDT | 447.50 | 0.50 | 0.00 | 4.20 | 0.00 | - | 3 | 6 | 56.49% |
| SPGI240621C00450000 | 2024-06-21 11:31AM EDT | 450.00 | 0.48 | 0.00 | 0.90 | +0.23 | +92.00% | 3 | 405 | 46.36% |
| SPGI240621C00455000 | 2024-06-21 12:31PM EDT | 455.00 | 0.55 | 0.00 | 0.90 | -0.45 | -45.00% | 1 | 6 | 59.62% |
| SPGI240621C00460000 | 2024-06-13 10:41AM EDT | 460.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 1,158 | 40.63% |
| SPGI240621C00465000 | 2024-06-20 12:41PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 48.63% |
| SPGI240621C00470000 | 2024-06-18 12:17PM EDT | 470.00 | 0.44 | 0.00 | 1.70 | 0.00 | - | 3 | 463 | 93.65% |
| SPGI240621C00480000 | 2024-06-21 10:02AM EDT | 480.00 | 2.10 | 0.00 | 2.10 | +2.00 | +2,000.00% | 1 | 388 | 120.70% |
| SPGI240621C00490000 | 2024-06-17 1:02PM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 95 | 169.38% |
| SPGI240621C00500000 | 2024-06-07 10:01AM EDT | 500.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | 1 | 116 | 99.22% |
| SPGI240621C00510000 | 2024-06-07 1:02PM EDT | 510.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 14 | 91 | 211.72% |
| SPGI240621C00520000 | 2024-01-24 10:44AM EDT | 520.00 | 2.55 | 0.75 | 1.25 | 0.00 | - | 1 | 4 | 195.17% |
| SPGI240621C00540000 | 2024-02-01 4:31PM EDT | 540.00 | 2.40 | 0.05 | 3.00 | 0.00 | - | 1 | 29 | 248.97% |
| SPGI240621C00560000 | 2023-06-16 1:39PM EDT | 560.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 323.68% |
| SPGI240621C00600000 | 2024-02-08 11:55AM EDT | 600.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 368.46% |
| SPGI240621C00620000 | 2024-04-25 1:23PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 264.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621P00165000 | 2023-05-10 12:27PM EDT | 165.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 28 | 15 | 942.97% |
| SPGI240621P00170000 | 2023-05-10 11:55AM EDT | 170.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 925.59% |
| SPGI240621P00195000 | 2023-10-03 1:47PM EDT | 195.00 | 2.15 | 0.10 | 1.75 | 0.00 | - | - | 3 | 767.19% |
| SPGI240621P00210000 | 2024-04-22 3:19PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPGI240621P00230000 | 2023-05-12 2:29PM EDT | 230.00 | 5.60 | 0.40 | 5.40 | 0.00 | - | 1 | 10 | 770.12% |
| SPGI240621P00240000 | 2023-03-23 11:05AM EDT | 240.00 | 9.60 | 4.60 | 7.30 | 0.00 | - | - | 16 | 859.38% |
| SPGI240621P00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 75 | 50.00% |
| SPGI240621P00260000 | 2024-01-29 11:16AM EDT | 260.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 41 | 37 | 464.26% |
| SPGI240621P00270000 | 2024-04-16 9:30AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPGI240621P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 536.23% |
| SPGI240621P00290000 | 2023-10-23 2:03PM EDT | 290.00 | 8.70 | 1.00 | 4.10 | 0.00 | - | 137 | 111 | 514.75% |
| SPGI240621P00300000 | 2024-01-03 11:39AM EDT | 300.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 5 | 35 | 445.41% |
| SPGI240621P00310000 | 2024-05-08 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 50.00% |
| SPGI240621P00320000 | 2024-05-29 12:30PM EDT | 320.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 2 | 23 | 396.88% |
| SPGI240621P00330000 | 2024-06-12 10:09AM EDT | 330.00 | 3.72 | 0.00 | 1.25 | 0.00 | - | 1 | 223 | 286.91% |
| SPGI240621P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 57 | 334.38% |
| SPGI240621P00350000 | 2024-06-03 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 245 | 155.47% |
| SPGI240621P00360000 | 2024-05-03 1:32PM EDT | 360.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 6 | 244 | 199.22% |
| SPGI240621P00370000 | 2024-05-14 3:17PM EDT | 370.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | 1 | 893 | 175.78% |
| SPGI240621P00380000 | 2024-06-18 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 226 | 103.13% |
| SPGI240621P00390000 | 2024-06-20 10:39AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 378 | 86.72% |
| SPGI240621P00400000 | 2024-06-21 11:54AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 7 | 799 | 69.53% |
| SPGI240621P00405000 | 2024-05-31 11:31AM EDT | 405.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 141.21% |
| SPGI240621P00410000 | 2024-06-21 11:54AM EDT | 410.00 | 0.10 | 0.00 | 0.05 | -0.74 | -88.10% | 8 | 719 | 53.13% |
| SPGI240621P00415000 | 2024-06-12 11:36AM EDT | 415.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 10 | 15 | 110.79% |
| SPGI240621P00417500 | 2024-06-20 10:30AM EDT | 417.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 44.14% |
| SPGI240621P00420000 | 2024-06-20 9:32AM EDT | 420.00 | 0.78 | 0.00 | 3.20 | 0.00 | - | 1 | 466 | 85.47% |
| SPGI240621P00422500 | 2024-06-17 9:51AM EDT | 422.50 | 0.81 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 87.04% |
| SPGI240621P00425000 | 2024-06-13 10:04AM EDT | 425.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 157 | 177 | 78.81% |
| SPGI240621P00427500 | 2024-06-20 12:40PM EDT | 427.50 | 0.46 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 70.36% |
| SPGI240621P00430000 | 2024-06-20 12:42PM EDT | 430.00 | 0.05 | 0.00 | 4.40 | -0.21 | -80.77% | 1 | 379 | 62.31% |
| SPGI240621P00432500 | 2024-06-20 12:41PM EDT | 432.50 | 0.40 | 0.00 | 4.60 | 0.00 | - | 94 | 95 | 54.39% |
| SPGI240621P00435000 | 2024-06-14 3:36PM EDT | 435.00 | 3.50 | 0.00 | 4.20 | 0.00 | - | 1 | 28 | 66.60% |
| SPGI240621P00437500 | 2024-06-13 12:01PM EDT | 437.50 | 4.10 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 55.87% |
| SPGI240621P00440000 | 2024-06-20 3:43PM EDT | 440.00 | 0.85 | 0.00 | 2.35 | -1.65 | -66.00% | 1 | 299 | 21.07% |
| SPGI240621P00442500 | 2024-05-21 11:04AM EDT | 442.50 | 8.80 | 2.05 | 8.30 | 0.00 | - | - | 2 | 70.92% |
| SPGI240621P00445000 | 2024-05-21 3:11PM EDT | 445.00 | 9.40 | 2.95 | 10.80 | 0.00 | - | - | 0 | 81.91% |
| SPGI240621P00450000 | 2024-05-30 12:25PM EDT | 450.00 | 26.65 | 6.60 | 15.00 | 0.00 | - | 1 | 13 | 92.11% |
| SPGI240621P00460000 | 2024-04-08 1:30PM EDT | 460.00 | 29.60 | 26.60 | 34.80 | 0.00 | - | 4 | 0 | 196.97% |
| SPGI240621P00470000 | 2024-02-06 2:28PM EDT | 470.00 | 29.00 | 42.90 | 46.30 | 0.00 | - | 12 | 14 | 278.52% |
| SPGI240621P00480000 | 2024-01-30 3:56PM EDT | 480.00 | 32.80 | 47.00 | 56.50 | 0.00 | - | - | 0 | 276.76% |
| SPGI240621P00500000 | 2023-03-24 1:54PM EDT | 500.00 | 166.71 | 143.70 | 151.30 | 0.00 | - | 2 | 0 | 1,188.70% |
| SPGI240621P00520000 | 2023-03-24 1:52PM EDT | 520.00 | 188.42 | 163.70 | 169.40 | 0.00 | - | 2 | 0 | 1,241.83% |
| SPGI240621P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 149.00 | 154.40 | 0.00 | - | - | 0 | 918.97% |
© 2024 Yahoo. All rights reserved.