S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 172.80 | 186.00 | 195.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI240816C00340000 | 2024-05-17 10:28AM EDT | 340.00 | 102.19 | 95.30 | 101.30 | 0.00 | - | 8 | 8 | 0.00% |
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 0.00% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 60.40 | 67.40 | 0.00 | - | 1 | 16 | 0.00% |
| SPGI240816C00390000 | 2024-05-17 12:54PM EDT | 390.00 | 55.30 | 47.40 | 55.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 400.00 | 31.50 | 32.30 | 38.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI240816C00410000 | 2024-06-04 2:56PM EDT | 410.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPGI240816C00420000 | 2024-06-17 1:13PM EDT | 420.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 248 | 0.00% |
| SPGI240816C00430000 | 2024-06-21 10:02AM EDT | 430.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| SPGI240816C00440000 | 2024-06-26 3:55PM EDT | 440.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| SPGI240816C00450000 | 2024-06-27 3:22PM EDT | 450.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 16 | 514 | 0.20% |
| SPGI240816C00460000 | 2024-06-27 3:22PM EDT | 460.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 1.56% |
| SPGI240816C00470000 | 2024-06-27 11:05AM EDT | 470.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 3.13% |
| SPGI240816C00480000 | 2024-06-26 3:53PM EDT | 480.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 14 | 383 | 3.13% |
| SPGI240816C00490000 | 2024-06-27 10:53AM EDT | 490.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| SPGI240816C00500000 | 2024-06-21 10:02AM EDT | 500.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 49.37% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 39.70% |
| SPGI240816C00530000 | 2024-04-29 11:53AM EDT | 530.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 39.10% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 42.04% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 45.42% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 56.16% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 46.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816P00260000 | 2024-05-06 9:30AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| SPGI240816P00280000 | 2024-05-09 9:51AM EDT | 280.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 77.83% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 60.47% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 61.26% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 67.20% |
| SPGI240816P00320000 | 2024-06-17 9:30AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 59.09% |
| SPGI240816P00340000 | 2024-05-07 3:30PM EDT | 340.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 61 | 51.28% |
| SPGI240816P00350000 | 2024-04-29 10:51AM EDT | 350.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 10 | 15 | 50.32% |
| SPGI240816P00360000 | 2024-05-02 2:09PM EDT | 360.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 295 | 51.94% |
| SPGI240816P00370000 | 2024-06-24 9:39AM EDT | 370.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| SPGI240816P00380000 | 2024-06-25 2:33PM EDT | 380.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| SPGI240816P00390000 | 2024-06-21 10:47AM EDT | 390.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| SPGI240816P00400000 | 2024-06-27 10:53AM EDT | 400.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| SPGI240816P00410000 | 2024-06-24 11:06AM EDT | 410.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 6.25% |
| SPGI240816P00420000 | 2024-06-27 10:53AM EDT | 420.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| SPGI240816P00430000 | 2024-06-27 10:53AM EDT | 430.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 3.13% |
| SPGI240816P00440000 | 2024-06-27 10:57AM EDT | 440.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 1.56% |
| SPGI240816P00450000 | 2024-06-27 11:05AM EDT | 450.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 56.44% |
© 2024 Yahoo. All rights reserved.