UK markets open in 5 hours 32 minutes
NIKKEI 225
37,634.71 +6.23 (+0.02%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,339.80 -2.70 (-0.12%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,236.98 -330.68 (-0.64%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-03-14 11:24AM EDT | 430.00 | 56.70 | 42.20 | 45.30 | 0.00 | - | 1 | 1 | 81.68% |
| IT240517C00450000 | 2024-04-22 10:11AM EDT | 450.00 | 17.22 | 16.50 | 17.80 | 0.00 | - | 2 | 6 | 44.65% |
| IT240517C00460000 | 2024-04-23 11:51AM EDT | 460.00 | 14.00 | 12.00 | 14.00 | 0.00 | - | 5 | 12 | 45.33% |
| IT240517C00470000 | 2024-04-25 11:35AM EDT | 470.00 | 9.60 | 8.10 | 10.10 | -0.60 | -5.88% | 7 | 43 | 43.98% |
| IT240517C00480000 | 2024-04-24 10:02AM EDT | 480.00 | 7.30 | 5.90 | 7.30 | -0.90 | -10.98% | 1 | 13 | 43.55% |
| IT240517C00490000 | 2024-04-22 3:20PM EDT | 490.00 | 4.50 | 3.80 | 5.70 | 0.00 | - | 5 | 16 | 44.92% |
| IT240517C00500000 | 2024-04-22 12:07PM EDT | 500.00 | 2.90 | 2.60 | 4.20 | 0.00 | - | 1 | 231 | 45.31% |
| IT240517C00510000 | 2024-04-23 10:22AM EDT | 510.00 | 2.70 | 1.60 | 3.40 | 0.00 | - | 2 | 21 | 47.11% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.35 | 4.60 | 0.00 | - | 1 | 2 | 56.64% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.10 | 4.90 | 0.00 | - | 2 | 3 | 51.70% |
| IT240517C00540000 | 2024-03-28 12:50PM EDT | 540.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 56.01% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 66.39% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 52.15% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.89% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 58.20% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 59.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-03-18 11:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.05% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 63.53% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.25 | 5.00 | 0.00 | - | 10 | 10 | 52.13% |
| IT240517P00400000 | 2024-04-24 9:42AM EDT | 400.00 | 3.00 | 2.65 | 4.40 | 0.00 | - | 2 | 1 | 46.76% |
| IT240517P00410000 | 2024-04-22 3:49PM EDT | 410.00 | 5.90 | 4.10 | 5.90 | 0.00 | - | 7 | 8 | 44.67% |
| IT240517P00420000 | 2024-04-19 2:41PM EDT | 420.00 | 10.17 | 6.60 | 8.60 | 0.00 | - | 4 | 8 | 44.62% |
| IT240517P00430000 | 2024-04-22 10:40AM EDT | 430.00 | 12.00 | 10.10 | 10.90 | 0.00 | - | 3 | 10 | 41.70% |
| IT240517P00440000 | 2024-04-22 10:12AM EDT | 440.00 | 15.91 | 13.80 | 15.20 | 0.00 | - | 2 | 794 | 41.91% |
| IT240517P00450000 | 2024-04-24 2:21PM EDT | 450.00 | 18.20 | 18.60 | 19.80 | +1.80 | +10.98% | 2 | 16 | 40.79% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 24.50 | 25.80 | 0.00 | - | 3 | 4 | 40.89% |
| IT240517P00470000 | 2024-04-10 2:40PM EDT | 470.00 | 20.40 | 30.80 | 32.50 | 0.00 | - | - | 3 | 40.73% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 37.20 | 40.70 | 0.00 | - | 2 | 8 | 42.74% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 45.60 | 48.80 | 0.00 | - | 8 | 24 | 43.05% |
| IT240517P00500000 | 2024-04-16 10:53AM EDT | 500.00 | 46.40 | 54.50 | 58.30 | 0.00 | - | - | 1 | 46.79% |
© 2024 Yahoo. All rights reserved.