S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018C00350000 | 2024-08-15 3:20PM EDT | 350.00 | 145.40 | 168.00 | 176.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPGI241018C00360000 | 2024-08-30 2:45PM EDT | 360.00 | 151.46 | 150.10 | 158.00 | 0.00 | - | 2 | 26 | 0.00% |
| SPGI241018C00370000 | 2024-08-30 11:29AM EDT | 370.00 | 142.15 | 140.10 | 148.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI241018C00380000 | 2024-08-30 2:46PM EDT | 380.00 | 131.64 | 131.00 | 138.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI241018C00400000 | 2024-05-17 1:05PM EDT | 400.00 | 48.60 | 44.70 | 51.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPGI241018C00410000 | 2024-08-23 2:39PM EDT | 410.00 | 94.00 | 111.00 | 119.70 | 0.00 | - | 13 | 2 | 142.46% |
| SPGI241018C00420000 | 2024-10-10 12:48PM EDT | 420.00 | 98.02 | 103.50 | 110.40 | 0.00 | - | 32 | 102 | 140.36% |
| SPGI241018C00430000 | 2024-08-23 1:33PM EDT | 430.00 | 73.06 | 91.60 | 99.80 | 0.00 | - | 1 | 21 | 121.83% |
| SPGI241018C00440000 | 2024-09-27 9:57AM EDT | 440.00 | 75.00 | 83.90 | 89.80 | 0.00 | - | 5 | 117 | 110.96% |
| SPGI241018C00450000 | 2024-10-10 2:15PM EDT | 450.00 | 65.62 | 73.70 | 80.10 | 0.00 | - | 10 | 578 | 103.42% |
| SPGI241018C00460000 | 2024-10-11 10:17AM EDT | 460.00 | 61.30 | 63.70 | 70.30 | 0.00 | - | 1 | 54 | 94.36% |
| SPGI241018C00470000 | 2024-10-11 10:59AM EDT | 470.00 | 50.74 | 53.60 | 59.60 | 0.00 | - | 2 | 73 | 76.82% |
| SPGI241018C00480000 | 2024-10-09 10:07AM EDT | 480.00 | 42.00 | 43.80 | 50.00 | 0.00 | - | 1 | 79 | 69.65% |
| SPGI241018C00490000 | 2024-10-14 1:24PM EDT | 490.00 | 36.70 | 33.70 | 39.20 | +8.35 | +29.45% | 1 | 98 | 52.12% |
| SPGI241018C00500000 | 2024-10-10 1:07PM EDT | 500.00 | 18.85 | 24.00 | 29.90 | 0.00 | - | 2 | 52 | 46.55% |
| SPGI241018C00507500 | 2024-10-01 12:56PM EDT | 507.50 | 13.51 | 18.20 | 21.80 | 0.00 | - | - | 10 | 33.99% |
| SPGI241018C00510000 | 2024-10-14 10:44AM EDT | 510.00 | 18.10 | 16.40 | 20.80 | +3.89 | +27.38% | 1 | 104 | 39.77% |
| SPGI241018C00512500 | 2024-10-07 9:43AM EDT | 512.50 | 7.00 | 14.60 | 16.40 | 0.00 | - | 3 | 3 | 25.70% |
| SPGI241018C00515000 | 2024-10-09 10:56AM EDT | 515.00 | 12.00 | 11.90 | 14.10 | 0.00 | - | 2 | 2 | 24.05% |
| SPGI241018C00517500 | 2024-10-14 11:12AM EDT | 517.50 | 11.25 | 10.00 | 12.20 | +6.80 | +152.81% | 5 | 24 | 24.22% |
| SPGI241018C00520000 | 2024-10-14 1:22PM EDT | 520.00 | 7.60 | 8.10 | 9.20 | +1.10 | +16.92% | 20 | 347 | 18.38% |
| SPGI241018C00522500 | 2024-10-11 3:50PM EDT | 522.50 | 4.80 | 6.30 | 8.50 | 0.00 | - | 9 | 16 | 23.08% |
| SPGI241018C00525000 | 2024-10-14 11:27AM EDT | 525.00 | 5.90 | 4.70 | 5.50 | +2.30 | +63.89% | 4 | 182 | 16.83% |
| SPGI241018C00527500 | 2024-10-14 12:52PM EDT | 527.50 | 3.97 | 3.30 | 4.00 | +1.17 | +41.79% | 9 | 9 | 16.26% |
| SPGI241018C00530000 | 2024-10-14 1:25PM EDT | 530.00 | 2.42 | 2.25 | 3.10 | +0.92 | +61.33% | 2 | 143 | 17.16% |
| SPGI241018C00535000 | 2024-10-09 10:50AM EDT | 535.00 | 1.97 | 1.00 | 1.85 | 0.00 | - | 12 | 69 | 18.85% |
| SPGI241018C00540000 | 2024-10-14 11:26AM EDT | 540.00 | 0.60 | 0.35 | 0.80 | +0.30 | +100.00% | 1 | 42 | 18.35% |
| SPGI241018C00545000 | 2024-10-14 9:33AM EDT | 545.00 | 0.08 | 0.15 | 0.40 | -1.69 | -95.48% | 5 | 10 | 19.29% |
| SPGI241018C00550000 | 2024-09-23 10:40AM EDT | 550.00 | 1.42 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 26.12% |
| SPGI241018C00560000 | 2024-09-25 11:41AM EDT | 560.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 10 | 22 | 30.86% |
| SPGI241018C00565000 | 2024-09-24 3:33PM EDT | 565.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 35.28% |
| SPGI241018C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 95.87% |
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 | 336.47% |
| SPGI241018P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 0.89 | 0.00 | 4.60 | 0.00 | - | - | 1 | 296.14% |
| SPGI241018P00300000 | 2024-05-01 3:40PM EDT | 300.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 282.72% |
| SPGI241018P00310000 | 2024-07-08 10:08AM EDT | 310.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | - | 1 | 245.51% |
| SPGI241018P00320000 | 2024-05-15 10:35AM EDT | 320.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 256.79% |
| SPGI241018P00330000 | 2024-05-10 9:33AM EDT | 330.00 | 1.00 | 0.05 | 1.70 | 0.00 | - | 1 | 3 | 202.20% |
| SPGI241018P00340000 | 2024-04-19 11:20AM EDT | 340.00 | 4.80 | 0.05 | 4.50 | 0.00 | - | 2 | 3 | 226.71% |
| SPGI241018P00350000 | 2024-07-29 1:30PM EDT | 350.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 211.57% |
| SPGI241018P00360000 | 2024-07-29 1:30PM EDT | 360.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 156.05% |
| SPGI241018P00370000 | 2024-07-11 9:30AM EDT | 370.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.70% |
| SPGI241018P00380000 | 2024-08-02 11:19AM EDT | 380.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 144.39% |
| SPGI241018P00390000 | 2024-08-23 1:33PM EDT | 390.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 164.84% |
| SPGI241018P00400000 | 2024-09-25 9:34AM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 110 | 94.34% |
| SPGI241018P00410000 | 2024-09-19 3:39PM EDT | 410.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 115.19% |
| SPGI241018P00420000 | 2024-09-23 9:45AM EDT | 420.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 76.76% |
| SPGI241018P00430000 | 2024-08-08 10:05AM EDT | 430.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 122.95% |
| SPGI241018P00440000 | 2024-09-30 3:36PM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 32 | 109.06% |
| SPGI241018P00450000 | 2024-09-24 12:30PM EDT | 450.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 18 | 81.10% |
| SPGI241018P00460000 | 2024-08-29 12:28PM EDT | 460.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 90.38% |
| SPGI241018P00470000 | 2024-09-20 10:39AM EDT | 470.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 39.84% |
| SPGI241018P00480000 | 2024-10-11 11:46AM EDT | 480.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 2 | 56 | 51.29% |
| SPGI241018P00485000 | 2024-10-11 12:44PM EDT | 485.00 | 0.90 | - | 1.50 | 0.00 | - | - | 1 | 55.32% |
| SPGI241018P00490000 | 2024-10-11 11:46AM EDT | 490.00 | 2.38 | 0.00 | 1.05 | 0.00 | - | 2 | 110 | 45.75% |
| SPGI241018P00495000 | 2024-09-30 10:13AM EDT | 495.00 | 2.93 | 0.00 | 3.80 | 0.00 | - | - | 23 | 61.45% |
| SPGI241018P00500000 | 2024-10-07 2:23PM EDT | 500.00 | 4.40 | 0.00 | 1.10 | 0.00 | - | 6 | 111 | 36.48% |
| SPGI241018P00505000 | 2024-10-11 2:38PM EDT | 505.00 | 1.07 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 29.69% |
| SPGI241018P00507500 | 2024-10-09 10:50AM EDT | 507.50 | 1.95 | 0.00 | 1.90 | 0.00 | - | 12 | 16 | 34.57% |
| SPGI241018P00510000 | 2024-10-14 10:48AM EDT | 510.00 | 0.58 | 0.40 | 0.75 | -1.42 | -71.00% | 2 | 33 | 23.43% |
| SPGI241018P00512500 | 2024-10-11 2:21PM EDT | 512.50 | 1.80 | 0.55 | 1.15 | 0.00 | - | 5 | 13 | 23.95% |
| SPGI241018P00515000 | 2024-10-10 12:46PM EDT | 515.00 | 4.90 | 0.20 | 1.15 | 0.00 | - | 1 | 26 | 21.20% |
| SPGI241018P00517500 | 2024-10-14 10:40AM EDT | 517.50 | 1.30 | 1.15 | 1.55 | -2.90 | -69.05% | 1 | 2 | 20.69% |
| SPGI241018P00520000 | 2024-10-14 1:01PM EDT | 520.00 | 1.85 | 1.55 | 2.15 | -3.00 | -61.86% | 2 | 125 | 20.58% |
| SPGI241018P00522500 | 2024-10-09 3:33PM EDT | 522.50 | 6.20 | 1.60 | 2.75 | 0.00 | - | 1 | 5 | 19.75% |
| SPGI241018P00525000 | 2024-10-14 12:04PM EDT | 525.00 | 3.30 | 2.30 | 3.80 | -4.10 | -55.41% | 1 | 3 | 20.13% |
| SPGI241018P00530000 | 2024-09-23 3:56PM EDT | 530.00 | 14.50 | 4.60 | 6.30 | 0.00 | - | 1 | 39 | 20.03% |
© 2024 Yahoo. All rights reserved.