S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621C00165000 | 2023-11-17 12:09PM EDT | 165.00 | 242.70 | 269.00 | 278.00 | 0.00 | - | 1 | 5 | 484.13% |
| SPGI240621C00170000 | 2023-12-04 2:35PM EDT | 170.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00175000 | 2023-11-15 12:49PM EDT | 175.00 | 231.00 | 259.50 | 268.00 | 0.00 | - | 1 | 4 | 463.67% |
| SPGI240621C00180000 | 2023-12-06 11:22AM EDT | 180.00 | 246.50 | 246.10 | 255.00 | 0.00 | - | 1 | 2 | 317.09% |
| SPGI240621C00185000 | 2023-12-06 11:40AM EDT | 185.00 | 240.70 | 241.40 | 249.90 | 0.00 | - | 1 | 3 | 300.20% |
| SPGI240621C00190000 | 2023-12-06 11:38AM EDT | 190.00 | 235.80 | 236.40 | 245.00 | 0.00 | - | 1 | 3 | 299.02% |
| SPGI240621C00195000 | 2023-12-06 11:31AM EDT | 195.00 | 231.60 | 231.30 | 240.00 | 0.00 | - | 1 | 2 | 290.43% |
| SPGI240621C00200000 | 2023-12-06 11:24AM EDT | 200.00 | 226.40 | 227.80 | 235.00 | 0.00 | - | 1 | 2 | 282.03% |
| SPGI240621C00210000 | 2023-12-04 2:11PM EDT | 210.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00270000 | 2024-03-27 12:46PM EDT | 270.00 | 151.00 | 142.30 | 151.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00300000 | 2023-11-06 2:24PM EDT | 300.00 | 94.45 | 122.80 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00310000 | 2024-05-17 11:07AM EDT | 310.00 | 129.28 | 120.50 | 129.10 | 0.00 | - | 6 | 6 | 126.27% |
| SPGI240621C00320000 | 2023-10-20 1:05PM EDT | 320.00 | 56.60 | 97.40 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI240621C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 108.62 | 90.40 | 98.30 | 0.00 | - | 3 | 3 | 0.00% |
| SPGI240621C00340000 | 2024-02-22 1:08PM EDT | 340.00 | 101.00 | 80.80 | 88.70 | 0.00 | - | 16 | 17 | 0.00% |
| SPGI240621C00350000 | 2024-04-19 11:03AM EDT | 350.00 | 65.00 | 88.10 | 96.30 | 0.00 | - | 25 | 23 | 175.09% |
| SPGI240621C00360000 | 2024-04-16 12:00PM EDT | 360.00 | 57.38 | 78.70 | 86.10 | 0.00 | - | 3 | 4 | 160.84% |
| SPGI240621C00370000 | 2024-01-31 11:01AM EDT | 370.00 | 93.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI240621C00380000 | 2024-04-10 1:06PM EDT | 380.00 | 51.20 | 49.20 | 58.00 | 0.00 | - | 1 | 92 | 96.73% |
| SPGI240621C00390000 | 2024-05-22 12:30PM EDT | 390.00 | 51.99 | 42.50 | 48.20 | 0.00 | - | 1 | 27 | 57.25% |
| SPGI240621C00400000 | 2024-06-12 1:04PM EDT | 400.00 | 37.50 | 31.70 | 37.50 | 0.00 | - | 1 | 96 | 66.15% |
| SPGI240621C00410000 | 2024-06-12 11:17AM EDT | 410.00 | 30.50 | 22.90 | 27.80 | 0.00 | - | 1 | 276 | 54.65% |
| SPGI240621C00417500 | 2024-05-29 3:55PM EDT | 417.50 | 12.60 | 15.50 | 20.50 | 0.00 | - | - | 0 | 45.09% |
| SPGI240621C00420000 | 2024-05-31 12:31PM EDT | 420.00 | 8.70 | 12.10 | 18.30 | 0.00 | - | 7 | 294 | 43.01% |
| SPGI240621C00425000 | 2024-06-03 3:22PM EDT | 425.00 | 9.40 | 9.80 | 13.40 | 0.00 | - | 3 | 35 | 35.57% |
| SPGI240621C00427500 | 2024-06-10 11:00AM EDT | 427.50 | 5.00 | 7.60 | 10.60 | 0.00 | - | 1 | 10 | 29.86% |
| SPGI240621C00430000 | 2024-06-14 3:49PM EDT | 430.00 | 6.82 | 6.30 | 9.60 | -2.38 | -25.87% | 10 | 362 | 32.51% |
| SPGI240621C00432500 | 2024-06-14 3:32PM EDT | 432.50 | 5.20 | 4.80 | 5.40 | +1.40 | +36.84% | 3 | 8 | 19.78% |
| SPGI240621C00435000 | 2024-06-14 3:56PM EDT | 435.00 | 3.30 | 3.20 | 3.90 | -5.10 | -60.71% | 7 | 61 | 18.86% |
| SPGI240621C00437500 | 2024-06-13 11:22AM EDT | 437.50 | 4.40 | 2.10 | 2.65 | 0.00 | - | 2 | 28 | 17.98% |
| SPGI240621C00440000 | 2024-06-14 3:49PM EDT | 440.00 | 1.58 | 1.20 | 1.85 | -2.47 | -60.99% | 10 | 481 | 18.10% |
| SPGI240621C00442500 | 2024-06-14 10:42AM EDT | 442.50 | 0.56 | 0.70 | 1.50 | -1.44 | -72.00% | 1 | 82 | 19.70% |
| SPGI240621C00445000 | 2024-06-12 3:28PM EDT | 445.00 | 2.60 | 0.10 | 2.10 | 0.00 | - | 13 | 87 | 26.50% |
| SPGI240621C00447500 | 2024-06-14 12:59PM EDT | 447.50 | 0.50 | 0.00 | 0.65 | -1.50 | -75.00% | 3 | 3 | 19.65% |
| SPGI240621C00450000 | 2024-06-12 3:32PM EDT | 450.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 3 | 405 | 35.65% |
| SPGI240621C00455000 | 2024-05-28 10:36AM EDT | 455.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 27.58% |
| SPGI240621C00460000 | 2024-06-13 10:41AM EDT | 460.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 3 | 1,158 | 45.14% |
| SPGI240621C00465000 | 2024-05-24 11:37AM EDT | 465.00 | 0.46 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 63.97% |
| SPGI240621C00470000 | 2024-06-14 3:38PM EDT | 470.00 | 0.17 | 0.05 | 0.90 | -0.03 | -15.00% | 3 | 463 | 43.51% |
| SPGI240621C00480000 | 2024-05-28 1:36PM EDT | 480.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 388 | 65.06% |
| SPGI240621C00490000 | 2024-06-06 1:56PM EDT | 490.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 95 | 48.83% |
| SPGI240621C00500000 | 2024-06-07 10:01AM EDT | 500.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 116 | 82.96% |
| SPGI240621C00510000 | 2024-06-07 1:02PM EDT | 510.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 14 | 91 | 91.28% |
| SPGI240621C00520000 | 2024-01-24 10:44AM EDT | 520.00 | 2.55 | 0.75 | 1.25 | 0.00 | - | 1 | 4 | 83.91% |
| SPGI240621C00540000 | 2024-02-01 4:31PM EDT | 540.00 | 2.40 | 0.05 | 3.00 | 0.00 | - | 1 | 29 | 106.03% |
| SPGI240621C00560000 | 2023-06-16 1:39PM EDT | 560.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 136.87% |
| SPGI240621C00600000 | 2024-02-08 11:55AM EDT | 600.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 154.81% |
| SPGI240621C00620000 | 2024-04-25 1:23PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 111.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621P00165000 | 2023-05-10 12:27PM EDT | 165.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 28 | 15 | 381.54% |
| SPGI240621P00170000 | 2023-05-10 11:55AM EDT | 170.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 374.51% |
| SPGI240621P00195000 | 2023-10-03 1:47PM EDT | 195.00 | 2.15 | 0.10 | 1.75 | 0.00 | - | - | 3 | 309.86% |
| SPGI240621P00210000 | 2024-04-22 3:19PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPGI240621P00230000 | 2023-05-12 2:29PM EDT | 230.00 | 5.60 | 0.40 | 5.40 | 0.00 | - | 1 | 10 | 310.50% |
| SPGI240621P00240000 | 2023-03-23 11:05AM EDT | 240.00 | 9.60 | 4.60 | 7.30 | 0.00 | - | - | 16 | 346.51% |
| SPGI240621P00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 75 | 50.00% |
| SPGI240621P00260000 | 2024-01-29 11:16AM EDT | 260.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 41 | 37 | 186.23% |
| SPGI240621P00270000 | 2024-04-16 9:30AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPGI240621P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 214.89% |
| SPGI240621P00290000 | 2023-10-23 2:03PM EDT | 290.00 | 8.70 | 1.00 | 4.10 | 0.00 | - | 137 | 111 | 206.01% |
| SPGI240621P00300000 | 2024-01-03 11:39AM EDT | 300.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 5 | 35 | 177.83% |
| SPGI240621P00310000 | 2024-05-08 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 80 | 50.00% |
| SPGI240621P00320000 | 2024-05-29 12:30PM EDT | 320.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 2 | 23 | 117.87% |
| SPGI240621P00330000 | 2024-06-12 10:09AM EDT | 330.00 | 3.72 | 0.00 | 2.50 | 0.00 | - | 1 | 223 | 128.96% |
| SPGI240621P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 57 | 132.15% |
| SPGI240621P00350000 | 2024-06-03 9:30AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 16 | 245 | 116.89% |
| SPGI240621P00360000 | 2024-05-03 1:32PM EDT | 360.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 6 | 244 | 77.64% |
| SPGI240621P00370000 | 2024-05-14 3:17PM EDT | 370.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | 1 | 893 | 68.02% |
| SPGI240621P00380000 | 2024-06-13 12:04PM EDT | 380.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 17 | 207 | 82.98% |
| SPGI240621P00390000 | 2024-06-13 3:50PM EDT | 390.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 14 | 362 | 57.59% |
| SPGI240621P00400000 | 2024-06-13 3:49PM EDT | 400.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 21 | 810 | 43.99% |
| SPGI240621P00405000 | 2024-05-31 11:31AM EDT | 405.00 | 2.05 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 52.71% |
| SPGI240621P00410000 | 2024-06-13 11:50AM EDT | 410.00 | 0.32 | 0.10 | 1.40 | 0.00 | - | 6 | 718 | 39.94% |
| SPGI240621P00415000 | 2024-06-12 11:36AM EDT | 415.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 10 | 15 | 44.14% |
| SPGI240621P00417500 | 2024-05-30 3:51PM EDT | 417.50 | 5.60 | 0.10 | 1.80 | 0.00 | - | 14 | 10 | 33.80% |
| SPGI240621P00420000 | 2024-06-12 3:55PM EDT | 420.00 | 0.59 | 0.40 | 1.00 | 0.00 | - | 21 | 468 | 24.73% |
| SPGI240621P00422500 | 2024-06-11 2:22PM EDT | 422.50 | 2.52 | 0.40 | 1.10 | 0.00 | - | 1 | 24 | 22.46% |
| SPGI240621P00425000 | 2024-06-13 10:04AM EDT | 425.00 | 0.01 | 0.65 | 1.65 | 0.00 | - | 157 | 177 | 22.79% |
| SPGI240621P00427500 | 2024-06-14 3:35PM EDT | 427.50 | 1.25 | 1.00 | 1.55 | +0.22 | +21.36% | 1 | 20 | 18.65% |
| SPGI240621P00430000 | 2024-06-13 3:50PM EDT | 430.00 | 3.70 | 1.30 | 2.05 | +2.84 | +330.23% | 1 | 379 | 17.45% |
| SPGI240621P00432500 | 2024-06-12 12:49PM EDT | 432.50 | 1.71 | 2.25 | 2.80 | 0.00 | - | 1 | 3 | 16.57% |
| SPGI240621P00435000 | 2024-06-14 3:36PM EDT | 435.00 | 3.50 | 3.30 | 3.90 | +0.75 | +27.27% | 1 | 27 | 16.16% |
| SPGI240621P00437500 | 2024-06-13 12:01PM EDT | 437.50 | 4.10 | 4.60 | 5.20 | 0.00 | - | 4 | 9 | 15.38% |
| SPGI240621P00440000 | 2024-06-12 12:38PM EDT | 440.00 | 4.60 | 3.60 | 9.90 | 0.00 | - | 7 | 298 | 30.12% |
| SPGI240621P00442500 | 2024-05-21 11:04AM EDT | 442.50 | 8.80 | 7.50 | 12.40 | 0.00 | - | - | 2 | 34.25% |
| SPGI240621P00445000 | 2024-05-21 3:11PM EDT | 445.00 | 9.40 | 9.00 | 14.70 | 0.00 | - | - | 2 | 37.15% |
| SPGI240621P00450000 | 2024-05-30 12:25PM EDT | 450.00 | 26.65 | 13.90 | 18.50 | 0.00 | - | 1 | 13 | 37.70% |
| SPGI240621P00460000 | 2024-04-08 1:30PM EDT | 460.00 | 29.60 | 26.60 | 34.80 | 0.00 | - | 4 | 0 | 63.12% |
| SPGI240621P00470000 | 2024-02-06 2:28PM EDT | 470.00 | 29.00 | 42.90 | 46.30 | 0.00 | - | 12 | 14 | 97.19% |
| SPGI240621P00480000 | 2024-01-30 3:56PM EDT | 480.00 | 32.80 | 47.00 | 56.50 | 0.00 | - | - | 0 | 93.19% |
| SPGI240621P00500000 | 2023-03-24 1:54PM EDT | 500.00 | 166.71 | 143.70 | 151.30 | 0.00 | - | 2 | 0 | 475.22% |
| SPGI240621P00520000 | 2023-03-24 1:52PM EDT | 520.00 | 188.42 | 163.70 | 169.40 | 0.00 | - | 2 | 0 | 496.61% |
| SPGI240621P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 149.00 | 154.40 | 0.00 | - | - | 0 | 362.29% |
© 2024 Yahoo. All rights reserved.