S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 102.32% |
| SPGI240816C00340000 | 2024-05-17 10:28AM EDT | 340.00 | 102.19 | 95.30 | 101.30 | 0.00 | - | 8 | 8 | 57.00% |
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 52.32% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 60.40 | 67.40 | 0.00 | - | 1 | 16 | 50.02% |
| SPGI240816C00390000 | 2024-05-17 12:54PM EDT | 390.00 | 55.30 | 47.40 | 55.00 | 0.00 | - | 1 | 9 | 40.26% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 400.00 | 31.50 | 32.30 | 38.20 | 0.00 | - | 1 | 2 | 22.15% |
| SPGI240816C00410000 | 2024-06-04 2:56PM EDT | 410.00 | 33.20 | 29.70 | 37.20 | 0.00 | - | 1 | 14 | 33.11% |
| SPGI240816C00420000 | 2024-06-05 10:54AM EDT | 420.00 | 22.85 | 21.70 | 29.60 | 0.00 | - | 1 | 248 | 30.83% |
| SPGI240816C00430000 | 2024-06-11 2:36PM EDT | 430.00 | 15.30 | 17.40 | 23.40 | 0.00 | - | 4 | 167 | 29.74% |
| SPGI240816C00440000 | 2024-06-14 1:59PM EDT | 440.00 | 13.40 | 13.00 | 13.90 | -1.50 | -10.07% | 15 | 112 | 23.03% |
| SPGI240816C00450000 | 2024-06-14 1:35PM EDT | 450.00 | 9.40 | 8.30 | 9.60 | -2.12 | -18.40% | 3 | 206 | 22.32% |
| SPGI240816C00460000 | 2024-06-12 3:24PM EDT | 460.00 | 7.50 | 1.70 | 7.00 | 0.00 | - | 47 | 261 | 22.84% |
| SPGI240816C00470000 | 2024-06-14 3:46PM EDT | 470.00 | 3.30 | 0.10 | 5.00 | -0.90 | -21.43% | 14 | 258 | 23.24% |
| SPGI240816C00480000 | 2024-06-14 11:01AM EDT | 480.00 | 2.75 | 1.50 | 3.30 | -1.25 | -31.25% | 1 | 348 | 23.10% |
| SPGI240816C00490000 | 2024-06-14 11:01AM EDT | 490.00 | 2.25 | 0.85 | 2.45 | +1.48 | +192.21% | 1 | 54 | 23.95% |
| SPGI240816C00500000 | 2024-05-22 9:30AM EDT | 500.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 2 | 10 | 32.46% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 50.75% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 41.00% |
| SPGI240816C00530000 | 2024-04-29 11:53AM EDT | 530.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 40.08% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 42.63% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 45.65% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 54.36% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 44.82% |
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 | 66.22% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 51.00% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 51.49% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 56.40% |
| SPGI240816P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 1.70 | 1.50 | 5.70 | 0.00 | - | 2 | 4 | 55.59% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 59.25% |
| SPGI240816P00340000 | 2024-05-07 3:30PM EDT | 340.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 61 | 50.56% |
| SPGI240816P00350000 | 2024-04-29 10:51AM EDT | 350.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 10 | 15 | 40.89% |
| SPGI240816P00360000 | 2024-05-02 2:09PM EDT | 360.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 295 | 41.94% |
| SPGI240816P00370000 | 2024-06-13 11:55AM EDT | 370.00 | 1.50 | 0.05 | 5.20 | 0.00 | - | 2 | 125 | 38.56% |
| SPGI240816P00380000 | 2024-06-11 12:11PM EDT | 380.00 | 2.55 | 0.35 | 4.90 | 0.00 | - | 1 | 78 | 33.39% |
| SPGI240816P00390000 | 2024-06-14 11:32AM EDT | 390.00 | 2.70 | 1.65 | 3.30 | -0.60 | -18.18% | 1 | 88 | 25.18% |
| SPGI240816P00400000 | 2024-06-13 10:52AM EDT | 400.00 | 3.90 | 0.40 | 4.50 | 0.00 | - | 1 | 182 | 23.66% |
| SPGI240816P00410000 | 2024-06-14 11:01AM EDT | 410.00 | 5.80 | 4.00 | 6.10 | +0.70 | +13.73% | 1 | 610 | 22.06% |
| SPGI240816P00420000 | 2024-06-14 11:01AM EDT | 420.00 | 8.20 | 6.80 | 8.50 | +1.70 | +26.15% | 1 | 99 | 20.77% |
| SPGI240816P00430000 | 2024-06-14 1:05PM EDT | 430.00 | 10.70 | 10.00 | 11.80 | +1.10 | +11.46% | 5 | 156 | 19.56% |
| SPGI240816P00440000 | 2024-06-14 2:00PM EDT | 440.00 | 15.40 | 13.30 | 16.50 | +1.80 | +13.24% | 10 | 593 | 18.81% |
| SPGI240816P00450000 | 2024-06-12 2:53PM EDT | 450.00 | 17.50 | 17.40 | 22.50 | 0.00 | - | 1 | 22 | 18.26% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 44.15% |
© 2024 Yahoo. All rights reserved.