UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,330.60 -62.30 (-2.60%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,286.78 -1,305.87 (-2.39%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240524C00410000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 11.30 | 22.10 | 30.40 | 0.00 | - | - | 11 | 106.81% |
| SPGI240621C00410000 | 2024-05-23 10:43AM EDT | 2024-06-21 | 30.48 | 24.20 | 32.20 | -1.52 | -4.75% | 3 | 278 | 32.42% |
| SPGI240816C00410000 | 2024-05-01 10:05AM EDT | 2024-08-16 | 24.20 | 32.00 | 37.50 | 0.00 | - | 1 | 13 | 26.74% |
| SPGI241018C00410000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 38.30 | 38.30 | 43.90 | 0.00 | - | 1 | 14 | 26.81% |
| SPGI241115C00410000 | 2024-05-17 1:05PM EDT | 2024-11-15 | 42.90 | 42.00 | 49.10 | 0.00 | - | 1 | 4 | 29.29% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 2024-12-20 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 30.19% |
| SPGI250117C00410000 | 2024-05-14 11:46AM EDT | 2025-01-17 | 42.17 | 47.40 | 54.30 | 0.00 | - | 1 | 24 | 29.13% |
| SPGI260116C00410000 | 2024-05-21 9:44AM EDT | 2026-01-16 | 81.00 | 76.00 | 85.00 | 0.00 | - | 1 | 73 | 32.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240524P00410000 | 2024-05-14 11:49AM EDT | 2024-05-24 | 1.30 | 0.00 | 0.25 | 0.00 | - | 11 | 16 | 48.24% |
| SPGI240531P00410000 | 2024-05-15 9:34AM EDT | 2024-05-31 | 0.94 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 51.78% |
| SPGI240607P00410000 | 2024-05-14 3:34PM EDT | 2024-06-07 | 1.94 | 0.00 | 4.70 | 0.00 | - | 3 | 14 | 39.97% |
| SPGI240614P00410000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 2.68 | 0.05 | 4.80 | 0.00 | - | 5 | 47 | 33.64% |
| SPGI240621P00410000 | 2024-05-23 1:44PM EDT | 2024-06-21 | 1.20 | 1.00 | 1.75 | +0.32 | +36.36% | 3 | 664 | 20.12% |
| SPGI240628P00410000 | 2024-05-20 2:13PM EDT | 2024-06-28 | 1.28 | 1.25 | 5.10 | 0.00 | - | 1 | 9 | 27.26% |
| SPGI240719P00410000 | 2024-05-21 3:38PM EDT | 2024-07-19 | 1.95 | 2.45 | 3.20 | 0.00 | - | 2 | 4 | 17.91% |
| SPGI240816P00410000 | 2024-05-23 2:46PM EDT | 2024-08-16 | 5.35 | 4.40 | 5.70 | +0.55 | +11.46% | 2 | 371 | 18.81% |
| SPGI241018P00410000 | 2024-05-20 3:03PM EDT | 2024-10-18 | 7.50 | 7.20 | 11.00 | 0.00 | - | 1 | 18 | 20.10% |
| SPGI241115P00410000 | 2024-04-24 3:07PM EDT | 2024-11-15 | 21.95 | 7.70 | 13.40 | 0.00 | - | 123 | 51 | 20.71% |
| SPGI241220P00410000 | 2024-05-21 11:08AM EDT | 2024-12-20 | 10.83 | 9.50 | 15.40 | 0.00 | - | 1 | 24 | 20.63% |
| SPGI250117P00410000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 12.60 | 11.20 | 16.70 | +0.40 | +3.28% | 1 | 89 | 20.41% |
| SPGI250620P00410000 | 2024-05-20 1:32PM EDT | 2025-06-20 | 21.95 | 16.10 | 25.00 | +2.15 | +10.86% | 2 | 7 | 20.96% |
| SPGI260116P00410000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 31.80 | 23.00 | 33.00 | 0.00 | - | 1 | 11 | 20.77% |
© 2024 Yahoo. All rights reserved.