S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018C00360000 | 2024-05-14 11:41AM EDT | 360.00 | 73.50 | 81.10 | 87.50 | 0.00 | - | 6 | 25 | 0.00% |
| SPGI241018C00370000 | 2024-02-22 1:00PM EDT | 370.00 | 80.00 | 65.40 | 69.40 | 0.00 | - | 7 | 7 | 0.00% |
| SPGI241018C00400000 | 2024-05-17 1:05PM EDT | 400.00 | 48.60 | 44.70 | 51.60 | 0.00 | - | 2 | 1 | 18.12% |
| SPGI241018C00410000 | 2024-06-05 3:28PM EDT | 410.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI241018C00420000 | 2024-06-17 1:13PM EDT | 420.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| SPGI241018C00430000 | 2024-06-17 2:26PM EDT | 430.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| SPGI241018C00440000 | 2024-06-27 1:47PM EDT | 440.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| SPGI241018C00450000 | 2024-06-21 3:46PM EDT | 450.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPGI241018C00460000 | 2024-06-25 3:49PM EDT | 460.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPGI241018C00470000 | 2024-06-25 3:12PM EDT | 470.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPGI241018C00480000 | 2024-06-25 1:30PM EDT | 480.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| SPGI241018C00490000 | 2024-06-17 12:58PM EDT | 490.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| SPGI241018C00500000 | 2024-04-08 1:47PM EDT | 500.00 | 8.35 | 2.10 | 7.00 | 0.00 | - | 1 | 3 | 23.33% |
| SPGI241018C00510000 | 2024-05-23 11:34AM EDT | 510.00 | 3.60 | 0.10 | 5.90 | 0.00 | - | 1 | 9 | 24.17% |
| SPGI241018C00520000 | 2024-06-26 3:48PM EDT | 520.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SPGI241018C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 23.70% |
| SPGI241018C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 41.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018P00270000 | 2024-02-08 12:59PM EDT | 270.00 | 1.15 | 0.25 | 5.10 | 0.00 | - | - | 1 | 57.70% |
| SPGI241018P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 0.89 | 0.00 | 4.60 | 0.00 | - | - | 1 | 57.75% |
| SPGI241018P00300000 | 2024-05-01 3:40PM EDT | 300.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 54.43% |
| SPGI241018P00320000 | 2024-05-15 10:35AM EDT | 320.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.72% |
| SPGI241018P00330000 | 2024-05-10 9:33AM EDT | 330.00 | 1.00 | 0.05 | 1.70 | 0.00 | - | 1 | 3 | 34.51% |
| SPGI241018P00340000 | 2024-04-19 11:20AM EDT | 340.00 | 4.80 | 0.05 | 4.50 | 0.00 | - | 2 | 3 | 40.27% |
| SPGI241018P00350000 | 2024-04-25 9:38AM EDT | 350.00 | 4.98 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 37.76% |
| SPGI241018P00360000 | 2024-05-15 2:48PM EDT | 360.00 | 2.00 | 1.35 | 2.70 | 0.00 | - | 15 | 15 | 29.44% |
| SPGI241018P00370000 | 2024-03-22 10:47AM EDT | 370.00 | 8.40 | 8.90 | 10.00 | 0.00 | - | 2 | 2 | 40.63% |
| SPGI241018P00380000 | 2024-04-15 11:22AM EDT | 380.00 | 11.00 | 1.95 | 4.00 | 0.00 | - | 1 | 5 | 26.65% |
| SPGI241018P00390000 | 2024-06-27 1:47PM EDT | 390.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI241018P00400000 | 2024-06-27 1:45PM EDT | 400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 3.13% |
| SPGI241018P00410000 | 2024-06-17 1:49PM EDT | 410.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI241018P00420000 | 2024-06-11 10:42AM EDT | 420.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPGI241018P00430000 | 2024-06-17 10:38AM EDT | 430.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| SPGI241018P00440000 | 2024-05-23 2:48PM EDT | 440.00 | 18.70 | 15.40 | 19.20 | 0.00 | - | 1 | 4 | 23.73% |
© 2024 Yahoo. All rights reserved.