S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-02-13 3:02PM EDT | 230.00 | 201.00 | 196.00 | 203.60 | 0.00 | - | - | 2 | 0.00% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 36.25% |
| SPGI241220C00370000 | 2024-06-12 9:49AM EDT | 370.00 | 83.50 | 74.30 | 82.00 | 0.00 | - | 1 | 1 | 36.83% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 32.26% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 36.76% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 33.10% |
| SPGI241220C00420000 | 2024-05-30 3:35PM EDT | 420.00 | 31.86 | 37.60 | 41.80 | 0.00 | - | 1 | 1 | 27.93% |
| SPGI241220C00430000 | 2024-06-11 10:56AM EDT | 430.00 | 28.00 | 30.30 | 35.50 | 0.00 | - | 1 | 19 | 26.91% |
| SPGI241220C00440000 | 2024-06-03 1:31PM EDT | 440.00 | 23.00 | 24.50 | 29.20 | 0.00 | - | 1 | 68 | 25.53% |
| SPGI241220C00450000 | 2024-06-13 12:43PM EDT | 450.00 | 22.70 | 20.30 | 25.30 | 0.00 | - | 1 | 13 | 25.71% |
| SPGI241220C00460000 | 2024-06-13 12:43PM EDT | 460.00 | 18.00 | 16.00 | 19.50 | 0.00 | - | 1 | 14 | 23.94% |
| SPGI241220C00470000 | 2024-06-13 2:06PM EDT | 470.00 | 14.30 | 12.40 | 16.20 | 0.00 | - | 1 | 7 | 23.81% |
| SPGI241220C00480000 | 2024-06-12 9:35AM EDT | 480.00 | 10.00 | 9.20 | 14.00 | 0.00 | - | 5 | 5 | 24.28% |
| SPGI241220C00490000 | 2024-06-12 1:31PM EDT | 490.00 | 8.56 | 5.00 | 11.40 | 0.00 | - | 40 | 44 | 24.05% |
| SPGI241220C00500000 | 2024-06-06 9:30AM EDT | 500.00 | 6.30 | 5.00 | 9.30 | 0.00 | - | 1 | 40 | 23.94% |
| SPGI241220C00510000 | 2024-03-26 10:37AM EDT | 510.00 | 7.80 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 20.72% |
| SPGI241220C00520000 | 2024-05-21 11:49AM EDT | 520.00 | 4.60 | 1.50 | 6.60 | 0.00 | - | 1 | 86 | 24.44% |
| SPGI241220C00550000 | 2024-06-07 3:18PM EDT | 550.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 26.53% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 29.25% |
| SPGI241220C00600000 | 2024-06-10 10:33AM EDT | 600.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 129 | 426 | 33.04% |
| SPGI241220C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 80 | 201 | 34.46% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 29.43% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 31.45% |
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 | 48.88% |
| SPGI241220P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.89% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.03% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 37.02% |
| SPGI241220P00320000 | 2024-06-10 3:48PM EDT | 320.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.51% |
| SPGI241220P00340000 | 2024-06-11 2:04PM EDT | 340.00 | 2.85 | 0.35 | 6.40 | 0.00 | - | 5 | 6 | 31.95% |
| SPGI241220P00350000 | 2024-05-14 12:06PM EDT | 350.00 | 4.30 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 26.29% |
| SPGI241220P00360000 | 2024-05-03 11:44AM EDT | 360.00 | 6.30 | 3.30 | 5.40 | 0.00 | - | 12 | 13 | 25.03% |
| SPGI241220P00370000 | 2024-05-21 11:08AM EDT | 370.00 | 4.67 | 2.65 | 9.50 | 0.00 | - | 1 | 5 | 27.79% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 380.00 | 13.30 | 6.30 | 9.90 | 0.00 | - | 6 | 7 | 25.33% |
| SPGI241220P00390000 | 2024-05-22 1:59PM EDT | 390.00 | 6.90 | 6.60 | 9.60 | 0.00 | - | 1 | 3 | 22.07% |
| SPGI241220P00400000 | 2024-05-22 3:33PM EDT | 400.00 | 8.28 | 8.60 | 12.50 | 0.00 | - | 1 | 102 | 21.96% |
| SPGI241220P00410000 | 2024-05-28 10:05AM EDT | 410.00 | 12.60 | 10.60 | 15.30 | 0.00 | - | 1 | 25 | 21.27% |
| SPGI241220P00420000 | 2024-06-12 3:37PM EDT | 420.00 | 13.01 | 14.00 | 18.40 | 0.00 | - | 1 | 7 | 20.42% |
| SPGI241220P00430000 | 2024-06-14 3:35PM EDT | 430.00 | 18.50 | 17.40 | 21.80 | +1.80 | +10.78% | 13 | 95 | 19.37% |
| SPGI241220P00440000 | 2024-06-14 3:01PM EDT | 440.00 | 23.00 | 21.70 | 26.10 | +1.70 | +7.98% | 13 | 22 | 18.55% |
| SPGI241220P00450000 | 2024-05-23 1:54PM EDT | 450.00 | 27.50 | 26.10 | 31.60 | 0.00 | - | - | 1 | 18.16% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 32.94% |
© 2024 Yahoo. All rights reserved.