S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 189.20 | 181.20 | 190.50 | 0.00 | - | - | 1 | 215.63% |
| SPGI240503C00405000 | 2024-04-25 10:11AM EDT | 405.00 | 8.60 | 8.00 | 16.40 | 0.00 | - | - | 2 | 67.87% |
| SPGI240503C00407500 | 2024-04-25 10:01AM EDT | 407.50 | 7.20 | 6.20 | 13.60 | 0.00 | - | - | 1 | 59.22% |
| SPGI240503C00410000 | 2024-04-30 12:31PM EDT | 410.00 | 5.60 | 6.50 | 12.00 | -0.80 | -12.50% | 1 | 7 | 58.79% |
| SPGI240503C00412500 | 2024-04-30 12:50PM EDT | 412.50 | 4.70 | 5.30 | 9.20 | -1.30 | -21.67% | 4 | 15 | 49.51% |
| SPGI240503C00415000 | 2024-04-30 3:06PM EDT | 415.00 | 4.10 | 3.60 | 5.20 | -0.50 | -10.87% | 49 | 24 | 31.78% |
| SPGI240503C00417500 | 2024-04-30 3:19PM EDT | 417.50 | 2.80 | 2.00 | 4.80 | -0.50 | -15.15% | 59 | 30 | 37.13% |
| SPGI240503C00420000 | 2024-04-30 12:13PM EDT | 420.00 | 0.85 | 0.70 | 5.40 | -1.40 | -62.22% | 1 | 35 | 48.28% |
| SPGI240503C00422500 | 2024-04-30 12:26PM EDT | 422.50 | 1.43 | 0.30 | 2.20 | -0.61 | -29.90% | 22 | 13 | 31.79% |
| SPGI240503C00425000 | 2024-04-30 3:34PM EDT | 425.00 | 0.98 | 0.10 | 1.50 | +0.13 | +15.29% | 28 | 16 | 31.18% |
| SPGI240503C00427500 | 2024-04-30 3:34PM EDT | 427.50 | 0.44 | 0.05 | 4.70 | -0.46 | -51.11% | 1 | 10 | 61.68% |
| SPGI240503C00430000 | 2024-04-29 9:51AM EDT | 430.00 | 0.45 | 0.05 | 1.90 | 0.00 | - | 1 | 79 | 44.12% |
| SPGI240503C00432500 | 2024-04-26 9:56AM EDT | 432.50 | 0.50 | 0.05 | 4.10 | 0.00 | - | 2 | 2 | 50.24% |
| SPGI240503C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 55.84% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.00 | 4.30 | 0.00 | - | 1 | 54 | 63.77% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 26 | 71.75% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 79.42% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 9 | 12 | 86.79% |
| SPGI240503C00460000 | 2024-04-01 1:15PM EDT | 460.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 93.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00280000 | 2024-04-23 1:01PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 16 | 181.25% |
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 9 | 199.12% |
| SPGI240503P00325000 | 2024-03-25 9:32AM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPGI240503P00365000 | 2024-04-24 3:43PM EDT | 365.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 116.53% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 88.09% |
| SPGI240503P00375000 | 2024-04-29 3:57PM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 27 | 98.41% |
| SPGI240503P00380000 | 2024-04-25 1:13PM EDT | 380.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | - | 109 | 89.28% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 80.08% |
| SPGI240503P00390000 | 2024-04-24 3:42PM EDT | 390.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 70.73% |
| SPGI240503P00395000 | 2024-04-30 12:32PM EDT | 395.00 | 0.27 | 0.00 | 0.50 | +0.09 | +50.00% | 4 | 7 | 39.65% |
| SPGI240503P00400000 | 2024-04-30 11:21AM EDT | 400.00 | 0.64 | 0.00 | 4.60 | +0.22 | +52.38% | 3 | 121 | 52.78% |
| SPGI240503P00402500 | 2024-04-26 2:13PM EDT | 402.50 | 0.71 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 68.24% |
| SPGI240503P00405000 | 2024-04-26 1:59PM EDT | 405.00 | 0.80 | 0.30 | 5.00 | 0.00 | - | 6 | 60 | 63.64% |
| SPGI240503P00407500 | 2024-04-29 11:37AM EDT | 407.50 | 1.50 | 0.05 | 5.40 | 0.00 | - | 4 | 167 | 60.16% |
| SPGI240503P00410000 | 2024-04-30 11:14AM EDT | 410.00 | 2.70 | 0.05 | 6.00 | +0.83 | +44.39% | 1 | 33 | 57.61% |
| SPGI240503P00412500 | 2024-04-30 3:12PM EDT | 412.50 | 2.50 | 1.65 | 3.10 | -0.05 | -1.96% | 4 | 18 | 30.53% |
| SPGI240503P00415000 | 2024-04-30 11:32AM EDT | 415.00 | 5.45 | 2.10 | 5.10 | +1.95 | +55.71% | 6 | 13 | 36.65% |
| SPGI240503P00417500 | 2024-04-30 11:05AM EDT | 417.50 | 5.60 | 2.75 | 5.50 | +0.40 | +7.69% | 2 | 17 | 30.64% |
| SPGI240503P00420000 | 2024-04-30 10:05AM EDT | 420.00 | 5.90 | 4.90 | 10.40 | -6.90 | -53.91% | 1 | 187 | 53.89% |
| SPGI240503P00422500 | 2024-04-24 11:34AM EDT | 422.50 | 14.30 | 3.80 | 11.60 | 0.00 | - | - | 2 | 51.56% |
| SPGI240503P00425000 | 2024-04-30 1:09PM EDT | 425.00 | 10.50 | 5.80 | 13.30 | -5.60 | -34.78% | 2 | 10 | 51.83% |
| SPGI240503P00430000 | 2024-04-15 3:13PM EDT | 430.00 | 14.63 | 10.60 | 17.70 | -9.05 | -38.22% | 1 | 13 | 58.02% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 14.60 | 23.30 | 0.00 | - | - | 4 | 72.83% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 20.00 | 28.90 | 0.00 | - | 2 | 4 | 87.37% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 25.00 | 33.90 | 0.00 | - | 3 | 2 | 96.56% |
© 2024 Yahoo. All rights reserved.