S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115C00350000 | 2024-02-22 1:07PM EDT | 350.00 | 101.00 | 84.00 | 90.10 | 0.00 | - | 16 | 37 | 31.14% |
| SPGI241115C00380000 | 2024-05-02 11:32AM EDT | 380.00 | 51.65 | 57.10 | 62.50 | 0.00 | - | 1 | 2 | 25.75% |
| SPGI241115C00390000 | 2024-05-09 3:27PM EDT | 390.00 | 56.70 | 50.50 | 58.50 | 0.00 | - | 2 | 9 | 29.59% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 400.00 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 31.38% |
| SPGI241115C00410000 | 2024-05-30 3:35PM EDT | 410.00 | 35.55 | 41.30 | 47.80 | 0.00 | - | 1 | 4 | 31.44% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 420.00 | 29.91 | 29.30 | 35.60 | 0.00 | - | 1 | 5 | 25.22% |
| SPGI241115C00430000 | 2024-05-31 2:23PM EDT | 430.00 | 23.00 | 27.10 | 33.70 | 0.00 | - | 6 | 8 | 28.21% |
| SPGI241115C00440000 | 2024-05-20 12:19PM EDT | 440.00 | 30.00 | 19.80 | 26.70 | 0.00 | - | 1 | 23 | 26.07% |
| SPGI241115C00450000 | 2024-05-23 1:58PM EDT | 450.00 | 19.70 | 14.90 | 21.80 | 0.00 | - | - | 2 | 25.36% |
| SPGI241115C00460000 | 2024-05-30 2:21PM EDT | 460.00 | 11.70 | 10.40 | 17.70 | 0.00 | - | 31 | 186 | 24.88% |
| SPGI241115C00470000 | 2024-06-12 3:25PM EDT | 470.00 | 12.70 | 6.90 | 14.20 | 0.00 | - | 3 | 12 | 24.47% |
| SPGI241115C00480000 | 2024-06-10 12:52PM EDT | 480.00 | 6.30 | 3.80 | 11.40 | 0.00 | - | 2 | 88 | 24.26% |
| SPGI241115C00490000 | 2024-05-22 12:35PM EDT | 490.00 | 8.09 | 5.00 | 9.00 | 0.00 | - | 1 | 131 | 24.01% |
| SPGI241115C00500000 | 2024-06-07 3:46PM EDT | 500.00 | 3.45 | 1.05 | 8.00 | 0.00 | - | 1 | 18 | 24.99% |
| SPGI241115C00510000 | 2024-05-13 2:32PM EDT | 510.00 | 2.75 | 2.05 | 8.00 | 0.00 | - | 1 | 3 | 27.02% |
| SPGI241115C00520000 | 2024-05-20 10:00AM EDT | 520.00 | 0.20 | 0.45 | 5.60 | 0.00 | - | 1 | 4 | 25.67% |
| SPGI241115C00530000 | 2024-05-01 3:35PM EDT | 530.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 26.17% |
| SPGI241115C00560000 | 2024-03-15 9:30AM EDT | 560.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | - | 1 | 25.03% |
| SPGI241115C00580000 | 2024-03-25 9:30AM EDT | 580.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 26.40% |
| SPGI241115C00640000 | 2024-04-25 1:28PM EDT | 640.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 40.64% |
| SPGI241115C00660000 | 2024-05-10 1:02PM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 28.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115P00240000 | 2024-04-04 1:56PM EDT | 240.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 9 | 9 | 55.23% |
| SPGI241115P00250000 | 2024-01-22 12:21PM EDT | 250.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | - | 1 | 49.74% |
| SPGI241115P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.66% |
| SPGI241115P00280000 | 2024-05-01 3:44PM EDT | 280.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 50.54% |
| SPGI241115P00290000 | 2024-05-02 1:54PM EDT | 290.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.55% |
| SPGI241115P00300000 | 2024-05-03 2:34PM EDT | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 44.37% |
| SPGI241115P00330000 | 2024-02-27 2:12PM EDT | 330.00 | 4.40 | 3.10 | 8.10 | 0.00 | - | 1 | 4 | 41.57% |
| SPGI241115P00340000 | 2024-03-26 3:35PM EDT | 340.00 | 5.70 | 4.30 | 5.90 | 0.00 | - | 1 | 11 | 34.50% |
| SPGI241115P00360000 | 2024-04-15 3:12PM EDT | 360.00 | 10.00 | 0.35 | 3.20 | 0.00 | - | 2 | 4 | 23.64% |
| SPGI241115P00370000 | 2024-03-22 10:48AM EDT | 370.00 | 9.70 | 11.10 | 11.90 | 0.00 | - | 3 | 3 | 33.93% |
| SPGI241115P00380000 | 2024-05-31 11:38AM EDT | 380.00 | 6.80 | 1.20 | 6.70 | 0.00 | - | 2 | 3 | 23.87% |
| SPGI241115P00390000 | 2024-05-31 11:41AM EDT | 390.00 | 8.50 | 5.20 | 9.90 | 0.00 | - | 1 | 49 | 24.82% |
| SPGI241115P00400000 | 2024-06-03 1:49PM EDT | 400.00 | 10.51 | 6.80 | 10.80 | 0.00 | - | 6 | 22 | 22.51% |
| SPGI241115P00410000 | 2024-06-03 1:49PM EDT | 410.00 | 13.37 | 8.80 | 13.30 | 0.00 | - | 5 | 53 | 21.59% |
| SPGI241115P00420000 | 2024-06-12 3:59PM EDT | 420.00 | 11.09 | 11.60 | 16.30 | 0.00 | - | 1 | 4 | 20.67% |
| SPGI241115P00430000 | 2024-06-03 11:41AM EDT | 430.00 | 19.80 | 12.60 | 20.20 | 0.00 | - | 7 | 10 | 20.03% |
| SPGI241115P00440000 | 2024-05-31 11:33AM EDT | 440.00 | 27.20 | 19.10 | 24.50 | 0.00 | - | 3 | 3 | 19.14% |
© 2024 Yahoo. All rights reserved.