S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-06-21 11:48AM EDT | 230.00 | 211.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI241220C00370000 | 2024-06-12 9:49AM EDT | 370.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 17.31% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 28.17% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 25.17% |
| SPGI241220C00420000 | 2024-05-30 3:35PM EDT | 420.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI241220C00430000 | 2024-06-11 10:56AM EDT | 430.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI241220C00440000 | 2024-06-03 1:31PM EDT | 440.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SPGI241220C00450000 | 2024-06-25 1:55PM EDT | 450.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| SPGI241220C00460000 | 2024-06-24 2:33PM EDT | 460.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| SPGI241220C00470000 | 2024-06-17 1:31PM EDT | 470.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPGI241220C00480000 | 2024-06-12 9:35AM EDT | 480.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPGI241220C00490000 | 2024-06-17 1:29PM EDT | 490.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| SPGI241220C00500000 | 2024-06-24 11:38AM EDT | 500.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 3.13% |
| SPGI241220C00510000 | 2024-06-26 9:34AM EDT | 510.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| SPGI241220C00520000 | 2024-05-21 11:49AM EDT | 520.00 | 4.60 | 3.00 | 7.10 | 0.00 | - | 1 | 86 | 22.59% |
| SPGI241220C00550000 | 2024-06-07 3:18PM EDT | 550.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 27.39% |
| SPGI241220C00600000 | 2024-06-27 9:43AM EDT | 600.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 109 | 350 | 6.25% |
| SPGI241220C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 80 | 201 | 32.95% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 28.19% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 30.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.91% |
| SPGI241220P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.78% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.86% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 40.78% |
| SPGI241220P00320000 | 2024-06-10 3:48PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI241220P00340000 | 2024-06-11 2:04PM EDT | 340.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SPGI241220P00350000 | 2024-06-18 12:28PM EDT | 350.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI241220P00360000 | 2024-06-17 1:21PM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| SPGI241220P00370000 | 2024-06-17 1:21PM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SPGI241220P00380000 | 2024-06-25 2:41PM EDT | 380.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPGI241220P00390000 | 2024-06-24 9:41AM EDT | 390.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SPGI241220P00400000 | 2024-06-20 11:56AM EDT | 400.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| SPGI241220P00410000 | 2024-06-20 11:56AM EDT | 410.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI241220P00420000 | 2024-06-12 3:37PM EDT | 420.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPGI241220P00430000 | 2024-06-14 3:35PM EDT | 430.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPGI241220P00440000 | 2024-06-14 3:01PM EDT | 440.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPGI241220P00450000 | 2024-05-23 1:54PM EDT | 450.00 | 27.50 | 24.00 | 28.80 | 0.00 | - | - | 1 | 22.72% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 42.58% |
© 2024 Yahoo. All rights reserved.