S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 2024-05-10 | 6.59 | 13.10 | 19.20 | 0.00 | - | 1 | 2 | 42.47% |
| SPGI240517C00410000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 15.70 | 14.60 | 18.80 | +2.02 | +14.77% | 75 | 311 | 28.53% |
| SPGI240524C00410000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 11.30 | 16.50 | 21.90 | 0.00 | - | - | 11 | 32.33% |
| SPGI240621C00410000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 12.60 | 19.90 | 23.10 | 0.00 | - | 4 | 537 | 23.33% |
| SPGI240816C00410000 | 2024-05-01 10:05AM EDT | 2024-08-16 | 24.20 | 28.30 | 33.60 | 0.00 | - | 1 | 13 | 28.32% |
| SPGI241018C00410000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 32.37 | 34.20 | 39.10 | 0.00 | - | 1 | 1 | 27.39% |
| SPGI241115C00410000 | 2024-04-04 2:55PM EDT | 2024-11-15 | 48.90 | 36.10 | 42.60 | 0.00 | - | 1 | 3 | 28.29% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 2024-12-20 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 34.28% |
| SPGI250117C00410000 | 2024-02-08 11:16AM EDT | 2025-01-17 | 56.20 | 51.90 | 58.20 | 0.00 | - | 1 | 25 | 35.94% |
| SPGI260116C00410000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 67.20 | 70.10 | 76.20 | 0.00 | - | 1 | 73 | 31.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00410000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 0.37 | 0.30 | 0.40 | -1.81 | -83.03% | 1 | 3 | 18.78% |
| SPGI240517P00410000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.25 | 0.45 | 1.20 | -2.15 | -63.24% | 2 | 2,544 | 18.24% |
| SPGI240524P00410000 | 2024-04-30 2:33PM EDT | 2024-05-24 | 5.70 | 1.65 | 6.60 | 0.00 | - | 1 | 22 | 32.00% |
| SPGI240531P00410000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 6.35 | 2.00 | 2.80 | 0.00 | - | 1 | 2 | 17.92% |
| SPGI240621P00410000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 4.90 | 4.50 | 4.80 | -3.00 | -37.97% | 50 | 784 | 17.58% |
| SPGI240816P00410000 | 2024-05-02 12:04PM EDT | 2024-08-16 | 14.60 | 9.00 | 9.80 | 0.00 | - | 6 | 72 | 18.23% |
| SPGI241018P00410000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 17.70 | 12.10 | 13.40 | 0.00 | - | 7 | 15 | 17.79% |
| SPGI241115P00410000 | 2024-04-24 3:07PM EDT | 2024-11-15 | 21.95 | 12.60 | 16.30 | 0.00 | - | 123 | 51 | 18.95% |
| SPGI241220P00410000 | 2024-04-25 9:37AM EDT | 2024-12-20 | 24.70 | 13.10 | 17.80 | 0.00 | - | 3 | 23 | 18.63% |
| SPGI250117P00410000 | 2024-04-17 1:21PM EDT | 2025-01-17 | 27.90 | 15.70 | 20.50 | 0.00 | - | 14 | 68 | 19.58% |
| SPGI250620P00410000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 31.50 | 21.00 | 26.40 | 0.00 | - | 21 | 2 | 18.92% |
| SPGI260116P00410000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 40.15 | 28.10 | 37.00 | 0.00 | - | 1 | 5 | 20.38% |
© 2024 Yahoo. All rights reserved.