S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117C00145000 | 2024-03-07 4:05PM EDT | 145.00 | 285.70 | 286.00 | 293.50 | 0.00 | - | 1 | 16 | 60.25% |
| SPGI250117C00150000 | 2023-12-06 12:23PM EDT | 150.00 | 275.10 | 278.00 | 286.00 | 0.00 | - | 1 | 2 | 73.22% |
| SPGI250117C00155000 | 2024-03-07 3:57PM EDT | 155.00 | 277.00 | 276.00 | 283.80 | 0.00 | - | 1 | 4 | 59.52% |
| SPGI250117C00170000 | 2024-04-05 2:10PM EDT | 170.00 | 265.40 | 254.50 | 263.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPGI250117C00195000 | 2022-10-25 3:30PM EDT | 195.00 | 141.52 | 177.50 | 187.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00200000 | 2024-04-10 3:07PM EDT | 200.00 | 230.90 | 233.00 | 241.00 | 0.00 | - | 2 | 5 | 60.14% |
| SPGI250117C00210000 | 2023-11-02 10:03AM EDT | 210.00 | 170.00 | 216.50 | 225.50 | 0.00 | - | - | 1 | 48.54% |
| SPGI250117C00220000 | 2022-10-07 2:00PM EDT | 220.00 | 117.26 | 122.00 | 131.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI250117C00250000 | 2023-05-30 11:52AM EDT | 250.00 | 138.55 | 161.90 | 166.80 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00260000 | 2022-11-14 4:44PM EDT | 260.00 | 124.00 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250117C00300000 | 2024-02-06 1:56PM EDT | 300.00 | 170.00 | 138.40 | 145.90 | 0.00 | - | 1 | 10 | 48.83% |
| SPGI250117C00320000 | 2024-03-06 12:36PM EDT | 320.00 | 122.26 | 123.00 | 130.40 | 0.00 | - | 1 | 1 | 48.49% |
| SPGI250117C00330000 | 2024-05-17 11:07AM EDT | 330.00 | 119.31 | 112.30 | 120.40 | 0.00 | - | 6 | 14 | 45.24% |
| SPGI250117C00340000 | 2023-10-27 3:29PM EDT | 340.00 | 50.90 | 97.60 | 103.70 | 0.00 | - | 1 | 3 | 33.87% |
| SPGI250117C00350000 | 2024-02-13 11:34AM EDT | 350.00 | 96.50 | 92.00 | 100.00 | 0.00 | - | 1 | 102 | 38.49% |
| SPGI250117C00360000 | 2024-04-16 2:21PM EDT | 360.00 | 74.10 | 92.70 | 97.00 | 0.00 | - | 2 | 22 | 42.52% |
| SPGI250117C00370000 | 2024-05-30 10:07AM EDT | 370.00 | 69.90 | 77.10 | 85.00 | 0.00 | - | 1 | 262 | 37.28% |
| SPGI250117C00380000 | 2024-05-01 10:00AM EDT | 380.00 | 60.41 | 62.00 | 67.60 | 0.00 | - | 10 | 45 | 26.98% |
| SPGI250117C00390000 | 2023-12-22 10:55AM EDT | 390.00 | 79.10 | 83.00 | 89.30 | 0.00 | - | 1 | 28 | 51.51% |
| SPGI250117C00400000 | 2024-05-14 10:06AM EDT | 400.00 | 52.59 | 55.70 | 62.10 | 0.00 | - | 20 | 198 | 33.46% |
| SPGI250117C00410000 | 2024-05-14 11:46AM EDT | 410.00 | 42.17 | 48.20 | 54.60 | 0.00 | - | 1 | 24 | 31.92% |
| SPGI250117C00420000 | 2024-05-24 10:05AM EDT | 420.00 | 40.30 | 39.60 | 45.20 | 0.00 | - | 1 | 122 | 28.70% |
| SPGI250117C00430000 | 2024-05-30 10:07AM EDT | 430.00 | 28.95 | 33.30 | 38.10 | 0.00 | - | 1 | 212 | 27.07% |
| SPGI250117C00440000 | 2024-05-29 2:36PM EDT | 440.00 | 26.50 | 27.30 | 33.50 | 0.00 | - | 25 | 98 | 27.04% |
| SPGI250117C00450000 | 2024-06-12 3:06PM EDT | 450.00 | 28.63 | 22.10 | 28.40 | 0.00 | - | 1 | 262 | 26.32% |
| SPGI250117C00460000 | 2024-06-13 3:18PM EDT | 460.00 | 21.70 | 19.20 | 22.00 | 0.00 | - | 13 | 206 | 24.26% |
| SPGI250117C00470000 | 2024-06-12 3:06PM EDT | 470.00 | 19.21 | 12.30 | 20.10 | 0.00 | - | 4 | 238 | 25.31% |
| SPGI250117C00480000 | 2024-06-06 12:50PM EDT | 480.00 | 13.60 | 10.90 | 16.80 | 0.00 | - | 1 | 121 | 24.98% |
| SPGI250117C00490000 | 2024-06-12 3:06PM EDT | 490.00 | 12.29 | 8.60 | 13.80 | 0.00 | - | 1 | 227 | 24.56% |
| SPGI250117C00500000 | 2024-06-13 12:14PM EDT | 500.00 | 6.00 | 6.60 | 11.00 | 0.00 | - | 2 | 246 | 23.97% |
| SPGI250117C00510000 | 2024-05-20 11:32AM EDT | 510.00 | 7.30 | 2.75 | 9.00 | 0.00 | - | 1 | 259 | 23.78% |
| SPGI250117C00520000 | 2024-05-15 1:05PM EDT | 520.00 | 5.60 | 1.80 | 7.80 | 0.00 | - | 12 | 181 | 24.15% |
| SPGI250117C00530000 | 2024-05-30 9:33AM EDT | 530.00 | 2.50 | 0.50 | 6.20 | 0.00 | - | 1 | 82 | 23.83% |
| SPGI250117C00540000 | 2024-04-05 12:01PM EDT | 540.00 | 6.88 | 2.00 | 6.60 | 0.00 | - | 1 | 376 | 25.77% |
| SPGI250117C00550000 | 2024-05-14 11:38AM EDT | 550.00 | 1.55 | 1.10 | 6.50 | 0.00 | - | 1 | 129 | 27.05% |
| SPGI250117C00560000 | 2024-06-13 9:30AM EDT | 560.00 | 2.05 | 0.00 | 3.90 | 0.00 | - | 1 | 49 | 24.64% |
| SPGI250117C00580000 | 2024-02-01 3:20PM EDT | 580.00 | 6.89 | 2.25 | 8.50 | 0.00 | - | 1 | 2 | 33.55% |
| SPGI250117C00600000 | 2024-06-10 10:33AM EDT | 600.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 129 | 429 | 30.66% |
| SPGI250117C00620000 | 2024-05-01 2:42PM EDT | 620.00 | 2.36 | 0.00 | 2.45 | 0.00 | - | 80 | 218 | 28.39% |
| SPGI250117C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 586 | 35.10% |
| SPGI250117C00660000 | 2024-03-25 11:13AM EDT | 660.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 3 | 5 | 36.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117P00145000 | 2023-11-02 12:31PM EDT | 145.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 12 | 56 | 74.00% |
| SPGI250117P00150000 | 2023-07-11 2:01PM EDT | 150.00 | 0.30 | 0.15 | 9.60 | 0.00 | - | 1 | 2 | 91.34% |
| SPGI250117P00155000 | 2023-06-29 9:30AM EDT | 155.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | - | 5 | 88.45% |
| SPGI250117P00160000 | 2023-01-27 1:30PM EDT | 160.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 85.99% |
| SPGI250117P00165000 | 2023-01-27 1:30PM EDT | 165.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 83.59% |
| SPGI250117P00170000 | 2023-04-12 9:53AM EDT | 170.00 | 3.50 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 70.58% |
| SPGI250117P00175000 | 2023-06-14 9:30AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPGI250117P00185000 | 2023-10-11 1:05PM EDT | 185.00 | 2.85 | 0.30 | 2.20 | 0.00 | - | 83 | 71 | 57.45% |
| SPGI250117P00190000 | 2023-11-10 11:49AM EDT | 190.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 53.82% |
| SPGI250117P00195000 | 2023-06-14 9:30AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPGI250117P00200000 | 2024-03-04 3:39PM EDT | 200.00 | 0.65 | 0.00 | 4.90 | 0.00 | - | 5 | 72 | 59.50% |
| SPGI250117P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 54.76% |
| SPGI250117P00220000 | 2024-06-14 9:30AM EDT | 220.00 | 0.10 | 0.00 | 4.40 | -0.72 | -87.80% | 5 | 24 | 51.89% |
| SPGI250117P00230000 | 2023-10-24 12:35PM EDT | 230.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 45 | 49 | 56.49% |
| SPGI250117P00240000 | 2023-10-11 1:12PM EDT | 240.00 | 5.50 | 2.85 | 4.00 | 0.00 | - | 14 | 24 | 50.57% |
| SPGI250117P00250000 | 2024-04-25 11:10AM EDT | 250.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 4 | 89 | 33.67% |
| SPGI250117P00260000 | 2024-05-03 1:18PM EDT | 260.00 | 1.24 | 0.00 | 4.70 | 0.00 | - | 4 | 55 | 48.27% |
| SPGI250117P00270000 | 2024-05-03 1:19PM EDT | 270.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 45.60% |
| SPGI250117P00280000 | 2024-06-06 3:44PM EDT | 280.00 | 1.00 | 0.50 | 5.10 | 0.00 | - | 4 | 76 | 43.45% |
| SPGI250117P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 40.02% |
| SPGI250117P00300000 | 2024-05-09 3:43PM EDT | 300.00 | 1.65 | 0.10 | 4.60 | 0.00 | - | 3 | 18 | 36.92% |
| SPGI250117P00310000 | 2024-05-31 12:52PM EDT | 310.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 125 | 34.74% |
| SPGI250117P00320000 | 2024-05-22 3:10PM EDT | 320.00 | 2.01 | 0.00 | 4.80 | 0.00 | - | 1 | 315 | 32.19% |
| SPGI250117P00330000 | 2024-04-03 1:05PM EDT | 330.00 | 6.30 | 2.15 | 4.00 | 0.00 | - | 1 | 247 | 28.22% |
| SPGI250117P00340000 | 2024-05-24 9:38AM EDT | 340.00 | 3.12 | 0.85 | 7.30 | 0.00 | - | 1 | 301 | 31.13% |
| SPGI250117P00350000 | 2024-06-10 9:54AM EDT | 350.00 | 3.60 | 0.60 | 8.80 | 0.00 | - | 17 | 427 | 30.50% |
| SPGI250117P00360000 | 2024-05-16 11:38AM EDT | 360.00 | 4.40 | 3.70 | 9.60 | 0.00 | - | 1 | 124 | 28.76% |
| SPGI250117P00370000 | 2024-06-10 3:14PM EDT | 370.00 | 5.93 | 2.60 | 8.40 | 0.00 | - | 36 | 949 | 24.66% |
| SPGI250117P00380000 | 2024-06-10 3:14PM EDT | 380.00 | 7.57 | 5.00 | 9.60 | 0.00 | - | 18 | 166 | 23.32% |
| SPGI250117P00390000 | 2024-05-23 1:54PM EDT | 390.00 | 8.37 | 8.00 | 12.60 | 0.00 | - | 1 | 223 | 23.51% |
| SPGI250117P00400000 | 2024-05-21 11:47AM EDT | 400.00 | 10.00 | 9.20 | 13.90 | 0.00 | - | 21 | 431 | 21.74% |
| SPGI250117P00410000 | 2024-05-23 12:14PM EDT | 410.00 | 12.60 | 11.10 | 16.70 | 0.00 | - | 1 | 90 | 21.01% |
| SPGI250117P00420000 | 2024-06-05 3:35PM EDT | 420.00 | 15.50 | 14.60 | 19.20 | 0.00 | - | 2 | 278 | 19.68% |
| SPGI250117P00430000 | 2024-05-23 12:13PM EDT | 430.00 | 18.80 | 17.70 | 23.70 | 0.00 | - | 1 | 84 | 19.51% |
| SPGI250117P00440000 | 2024-06-03 3:24PM EDT | 440.00 | 27.00 | 21.90 | 28.00 | 0.00 | - | 3 | 241 | 18.74% |
| SPGI250117P00450000 | 2024-06-03 3:31PM EDT | 450.00 | 32.40 | 26.80 | 33.00 | 0.00 | - | 4 | 68 | 18.02% |
| SPGI250117P00460000 | 2024-03-20 3:40PM EDT | 460.00 | 45.00 | 53.40 | 58.20 | 0.00 | - | 1 | 26 | 32.33% |
| SPGI250117P00470000 | 2024-02-07 3:57PM EDT | 470.00 | 35.30 | 49.10 | 53.10 | 0.00 | - | 2 | 7 | 23.27% |
| SPGI250117P00480000 | 2023-12-07 2:33PM EDT | 480.00 | 67.50 | 59.30 | 64.50 | 0.00 | - | 2 | 6 | 26.71% |
| SPGI250117P00490000 | 2024-02-08 3:38PM EDT | 490.00 | 60.30 | 62.80 | 68.80 | 0.00 | - | 2 | 2 | 24.06% |
| SPGI250117P00500000 | 2024-01-11 1:33PM EDT | 500.00 | 71.80 | 62.10 | 68.90 | 0.00 | - | 2 | 14 | 15.61% |
| SPGI250117P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 147.20 | 156.00 | 0.00 | - | - | 0 | 60.32% |
© 2024 Yahoo. All rights reserved.