S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517C00175000 | 2023-11-13 10:57AM EDT | 175.00 | 221.60 | 254.10 | 262.00 | 0.00 | - | 1 | 3 | 415.92% |
| SPGI240517C00180000 | 2023-11-06 12:31PM EDT | 180.00 | 207.40 | 237.50 | 247.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00185000 | 2023-11-06 12:46PM EDT | 185.00 | 203.10 | 233.00 | 242.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPGI240517C00190000 | 2023-11-06 1:21PM EDT | 190.00 | 197.00 | 228.00 | 237.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPGI240517C00200000 | 2023-12-04 1:10PM EDT | 200.00 | 226.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240517C00210000 | 2023-12-04 10:53AM EDT | 210.00 | 217.60 | 219.10 | 228.00 | 0.00 | - | - | 1 | 356.74% |
| SPGI240517C00220000 | 2023-12-04 10:52AM EDT | 220.00 | 207.40 | 210.10 | 218.00 | 0.00 | - | - | 1 | 350.78% |
| SPGI240517C00230000 | 2023-12-04 10:50AM EDT | 230.00 | 197.50 | 200.00 | 208.00 | 0.00 | - | - | 1 | 329.30% |
| SPGI240517C00240000 | 2023-12-04 10:49AM EDT | 240.00 | 188.30 | 190.10 | 199.00 | 0.00 | - | - | 1 | 323.05% |
| SPGI240517C00250000 | 2023-12-04 11:18AM EDT | 250.00 | 178.00 | 180.10 | 189.00 | 0.00 | - | - | 1 | 303.88% |
| SPGI240517C00310000 | 2023-11-02 12:44PM EDT | 310.00 | 80.25 | 115.80 | 124.80 | 0.00 | - | 1 | 0 | 205.25% |
| SPGI240517C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 107.62 | 89.10 | 96.90 | 0.00 | - | 3 | 8 | 0.00% |
| SPGI240517C00340000 | 2024-02-21 1:41PM EDT | 340.00 | 87.00 | 79.60 | 86.80 | 0.00 | - | 21 | 9 | 0.00% |
| SPGI240517C00350000 | 2023-12-19 3:57PM EDT | 350.00 | 95.90 | 91.00 | 99.90 | 0.00 | - | 7 | 7 | 237.49% |
| SPGI240517C00360000 | 2024-02-22 12:59PM EDT | 360.00 | 79.99 | 62.10 | 67.80 | 0.00 | - | 7 | 7 | 0.00% |
| SPGI240517C00370000 | 2024-02-29 4:58PM EDT | 370.00 | 65.10 | 57.30 | 64.00 | 0.00 | - | 1 | 15 | 106.13% |
| SPGI240517C00380000 | 2024-04-19 11:03AM EDT | 380.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPGI240517C00390000 | 2024-05-10 3:10PM EDT | 390.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| SPGI240517C00400000 | 2024-05-03 1:59PM EDT | 400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.00% |
| SPGI240517C00405000 | 2024-04-22 11:46AM EDT | 405.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517C00407500 | 2024-04-24 1:27PM EDT | 407.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPGI240517C00410000 | 2024-05-03 12:45PM EDT | 410.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 75 | 270 | 0.00% |
| SPGI240517C00415000 | 2024-05-03 2:28PM EDT | 415.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| SPGI240517C00417500 | 2024-05-02 2:46PM EDT | 417.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| SPGI240517C00420000 | 2024-05-08 1:13PM EDT | 420.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 297 | 0.00% |
| SPGI240517C00422500 | 2024-04-23 11:23AM EDT | 422.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPGI240517C00425000 | 2024-05-08 1:09PM EDT | 425.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 138 | 122 | 0.00% |
| SPGI240517C00427500 | 2024-05-10 3:19PM EDT | 427.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 49 | 77 | 0.00% |
| SPGI240517C00430000 | 2024-05-10 11:44AM EDT | 430.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 0.00% |
| SPGI240517C00432500 | 2024-05-10 3:42PM EDT | 432.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 0.78% |
| SPGI240517C00435000 | 2024-05-10 3:19PM EDT | 435.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| SPGI240517C00440000 | 2024-05-10 3:16PM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPGI240517C00445000 | 2024-05-10 2:47PM EDT | 445.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 6.25% |
| SPGI240517C00450000 | 2024-05-08 2:59PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 6.25% |
| SPGI240517C00455000 | 2024-05-09 12:40PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 12.50% |
| SPGI240517C00460000 | 2024-05-07 9:30AM EDT | 460.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 12.50% |
| SPGI240517C00470000 | 2024-05-09 11:43AM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| SPGI240517C00480000 | 2024-05-08 2:40PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 25.00% |
| SPGI240517C00490000 | 2024-04-18 1:51PM EDT | 490.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| SPGI240517C00495000 | 2024-04-30 9:52AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| SPGI240517C00500000 | 2024-04-25 1:07PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 25.00% |
| SPGI240517C00510000 | 2024-04-25 3:35PM EDT | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SPGI240517C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 25.00% |
| SPGI240517C00530000 | 2024-04-24 10:40AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 285 | 25.00% |
| SPGI240517C00540000 | 2024-04-15 2:20PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPGI240517C00550000 | 2024-02-23 12:06PM EDT | 550.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 110.84% |
| SPGI240517C00560000 | 2024-02-07 4:55PM EDT | 560.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 143.70% |
| SPGI240517C00580000 | 2024-04-15 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517P00230000 | 2023-12-12 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 232.42% |
| SPGI240517P00250000 | 2023-11-24 1:09PM EDT | 250.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 215.72% |
| SPGI240517P00260000 | 2023-09-29 3:07PM EDT | 260.00 | 2.65 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 314.31% |
| SPGI240517P00280000 | 2024-03-25 12:29PM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 231.54% |
| SPGI240517P00290000 | 2024-03-25 11:19AM EDT | 290.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 185.06% |
| SPGI240517P00300000 | 2024-03-25 11:15AM EDT | 300.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 43 | 56 | 138.28% |
| SPGI240517P00310000 | 2023-12-11 12:09PM EDT | 310.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 10 | 7 | 164.94% |
| SPGI240517P00320000 | 2024-01-25 11:52AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 50 | 140 | 137.89% |
| SPGI240517P00330000 | 2024-05-03 12:51PM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| SPGI240517P00340000 | 2024-04-24 1:52PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 296 | 325 | 50.00% |
| SPGI240517P00345000 | 2024-04-26 3:55PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 107 | 50.00% |
| SPGI240517P00350000 | 2024-04-29 12:33PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,006 | 50.00% |
| SPGI240517P00360000 | 2024-04-08 10:43AM EDT | 360.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 90.58% |
| SPGI240517P00370000 | 2024-05-02 10:14AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| SPGI240517P00375000 | 2024-04-26 1:45PM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPGI240517P00380000 | 2024-05-09 12:52PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| SPGI240517P00385000 | 2024-05-07 12:34PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| SPGI240517P00390000 | 2024-05-09 12:30PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 25.00% |
| SPGI240517P00395000 | 2024-05-07 9:46AM EDT | 395.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 12.50% |
| SPGI240517P00400000 | 2024-05-09 12:52PM EDT | 400.00 | 0.13 | 0.15 | 0.00 | 0.00 | - | 3 | 1,084 | 12.50% |
| SPGI240517P00402500 | 2024-05-06 1:10PM EDT | 402.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SPGI240517P00405000 | 2024-05-07 10:25AM EDT | 405.00 | 0.35 | 0.30 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SPGI240517P00407500 | 2024-05-07 9:53AM EDT | 407.50 | 0.37 | 0.40 | 0.00 | 0.00 | - | 13 | 23 | 12.50% |
| SPGI240517P00410000 | 2024-05-10 9:30AM EDT | 410.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,526 | 12.50% |
| SPGI240517P00412500 | 2024-05-08 11:12AM EDT | 412.50 | 0.55 | 0.95 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SPGI240517P00415000 | 2024-05-08 11:13AM EDT | 415.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| SPGI240517P00417500 | 2024-05-01 1:14PM EDT | 417.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 6.25% |
| SPGI240517P00420000 | 2024-05-09 11:43AM EDT | 420.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,185 | 6.25% |
| SPGI240517P00422500 | 2024-05-09 2:56PM EDT | 422.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPGI240517P00425000 | 2024-05-10 12:52PM EDT | 425.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| SPGI240517P00427500 | 2024-05-09 3:25PM EDT | 427.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| SPGI240517P00430000 | 2024-05-10 2:53PM EDT | 430.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 465 | 0.78% |
| SPGI240517P00432500 | 2024-05-10 11:42AM EDT | 432.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| SPGI240517P00435000 | 2024-05-10 3:59PM EDT | 435.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240517P00440000 | 2024-04-23 3:33PM EDT | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 70 | 147 | 0.00% |
| SPGI240517P00450000 | 2024-04-26 2:31PM EDT | 450.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 0.00% |
| SPGI240517P00460000 | 2024-04-29 3:50PM EDT | 460.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240517P00470000 | 2024-04-29 3:50PM EDT | 470.00 | 54.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240517P00475000 | 2024-04-25 9:30AM EDT | 475.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240517P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240517P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 77.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.