UK markets open in 7 hours 55 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,875.67 -1,072.77 (-2.15%)
Gartner, Inc. (IT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00390000 | 2024-04-30 9:38AM EDT | 390.00 | 61.60 | 42.60 | 47.50 | 0.00 | - | - | 1 | 62.13% |
| IT240517C00400000 | 2024-04-30 10:14AM EDT | 400.00 | 26.00 | 32.70 | 37.50 | 0.00 | - | - | 0 | 51.87% |
| IT240517C00410000 | 2024-05-02 1:20PM EDT | 410.00 | 14.01 | 22.50 | 25.80 | 0.00 | - | - | 18 | 31.69% |
| IT240517C00420000 | 2024-05-06 9:40AM EDT | 420.00 | 14.70 | 14.00 | 16.50 | 0.00 | - | 7 | 32 | 25.65% |
| IT240517C00430000 | 2024-05-07 11:50AM EDT | 430.00 | 13.00 | 7.40 | 8.30 | 0.00 | - | 1 | 19 | 20.75% |
| IT240517C00440000 | 2024-05-08 12:55PM EDT | 440.00 | 3.50 | 2.50 | 3.40 | -1.80 | -33.96% | 4 | 56 | 20.17% |
| IT240517C00450000 | 2024-05-07 11:41AM EDT | 450.00 | 2.35 | 0.70 | 2.40 | 0.00 | - | 11 | 31 | 27.04% |
| IT240517C00460000 | 2024-05-06 11:06AM EDT | 460.00 | 1.00 | 0.45 | 4.60 | 0.00 | - | 2 | 20 | 46.83% |
| IT240517C00470000 | 2024-05-06 9:33AM EDT | 470.00 | 1.95 | 0.20 | 1.10 | 0.00 | - | 3 | 53 | 35.54% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.10 | 1.85 | 0.00 | - | 1 | 14 | 48.40% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.20 | 1.20 | 0.00 | - | 2 | 19 | 49.73% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 1.40 | 0.00 | - | 2 | 235 | 50.00% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 72.82% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 79.09% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 70.43% |
| IT240517C00540000 | 2024-05-07 1:58PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 49.81% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 107.28% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 77.73% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.60% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 91.41% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 22 | 114.26% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 84.62% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 51.56% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.57% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | 8 | 11 | 39.84% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 0.10 | 0.55 | 0.00 | - | 2 | 11 | 23.98% |
| IT240517P00420000 | 2024-05-07 2:19PM EDT | 420.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 213 | 20.55% |
| IT240517P00430000 | 2024-05-08 3:57PM EDT | 430.00 | 3.00 | 2.60 | 3.40 | -9.67 | -76.32% | 1 | 22 | 18.44% |
| IT240517P00440000 | 2024-05-07 11:11AM EDT | 440.00 | 5.40 | 7.70 | 8.70 | 0.00 | - | 3 | 802 | 18.56% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 14.00 | 18.40 | 0.00 | - | 4 | 14 | 28.30% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 23.60 | 27.40 | 0.00 | - | 3 | 0 | 32.02% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 33.50 | 37.50 | 0.00 | - | 11 | 2 | 40.50% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 43.50 | 48.00 | 0.00 | - | 2 | 1 | 51.32% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 53.50 | 58.40 | 0.00 | - | 8 | 19 | 61.26% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 63.50 | 68.00 | 0.00 | - | 1 | 0 | 65.30% |
| IT240517P00520000 | 2024-04-30 9:45AM EDT | 520.00 | 88.60 | 83.50 | 88.40 | 0.00 | - | - | 0 | 50.54% |
| IT240517P00530000 | 2024-04-30 9:45AM EDT | 530.00 | 98.30 | 93.50 | 98.00 | 0.00 | - | - | 0 | 84.01% |
| IT240517P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 220.50 | 223.50 | 228.40 | 0.00 | - | - | 0 | 103.71% |
© 2024 Yahoo. All rights reserved.