S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 181.00 | 191.00 | 0.00 | - | 4 | 4 | 138.87% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 13.90 | 21.50 | 0.00 | - | - | 1 | 42.33% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 8.10 | 10.70 | -3.51 | -34.75% | 1 | 2 | 25.96% |
| SPGI240510C00415000 | 2024-04-29 2:33PM EDT | 415.00 | 6.50 | 5.80 | 7.60 | 0.00 | - | 5 | 7 | 24.95% |
| SPGI240510C00417500 | 2024-04-29 3:09PM EDT | 417.50 | 5.00 | 4.50 | 5.50 | 0.00 | - | 14 | 23 | 21.83% |
| SPGI240510C00420000 | 2024-04-30 11:38AM EDT | 420.00 | 2.35 | 3.20 | 4.60 | -1.65 | -41.25% | 1 | 15 | 22.36% |
| SPGI240510C00425000 | 2024-04-25 1:02PM EDT | 425.00 | 2.09 | 0.05 | 4.80 | 0.00 | - | - | 2 | 29.61% |
| SPGI240510C00427500 | 2024-04-30 3:28PM EDT | 427.50 | 1.50 | 0.05 | 4.00 | -0.85 | -36.17% | 1 | 1 | 29.47% |
| SPGI240510C00430000 | 2024-04-25 10:50AM EDT | 430.00 | 1.11 | 0.05 | 5.20 | 0.00 | - | 7 | 9 | 37.03% |
| SPGI240510C00435000 | 2024-04-26 1:37PM EDT | 435.00 | 0.97 | 0.05 | 4.70 | 0.00 | - | 1 | 16 | 40.44% |
| SPGI240510C00440000 | 2024-04-25 11:14AM EDT | 440.00 | 0.40 | 0.05 | 4.50 | 0.00 | - | 17 | 21 | 44.62% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 4.40 | 0.00 | - | 4 | 36 | 48.91% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 52.95% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 57.29% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 0 | 61.46% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 52.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 75.02% |
| SPGI240510P00375000 | 2024-04-29 12:13PM EDT | 375.00 | 0.38 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 51.76% |
| SPGI240510P00380000 | 2024-04-24 1:26PM EDT | 380.00 | 1.79 | 0.00 | 4.40 | 0.00 | - | - | 8 | 59.85% |
| SPGI240510P00385000 | 2024-04-24 1:26PM EDT | 385.00 | 2.62 | 0.00 | 4.50 | 0.00 | - | - | 1 | 54.83% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 50.13% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.05 | 4.90 | 0.00 | - | 1 | 8 | 45.20% |
| SPGI240510P00400000 | 2024-04-24 2:04PM EDT | 400.00 | 4.80 | 0.05 | 5.40 | 0.00 | - | 27 | 27 | 41.23% |
| SPGI240510P00405000 | 2024-04-29 11:54AM EDT | 405.00 | 2.00 | 0.85 | 3.10 | 0.00 | - | 5 | 12 | 25.57% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 0.35 | 3.10 | -0.05 | -2.08% | 1 | 2 | 22.53% |
| SPGI240510P00410000 | 2024-04-10 12:12PM EDT | 410.00 | 5.00 | 2.70 | 3.80 | 0.00 | - | - | 1 | 22.00% |
| SPGI240510P00415000 | 2024-04-30 2:42PM EDT | 415.00 | 5.20 | 2.80 | 6.10 | -4.49 | -46.34% | 6 | 3 | 22.62% |
| SPGI240510P00417500 | 2024-04-29 2:14PM EDT | 417.50 | 5.70 | 4.60 | 7.10 | 0.00 | - | 5 | 8 | 21.59% |
| SPGI240510P00420000 | 2024-04-10 1:19PM EDT | 420.00 | 8.60 | 7.00 | 8.60 | 0.00 | - | - | 1 | 21.76% |
| SPGI240510P00425000 | 2024-04-05 2:02PM EDT | 425.00 | 9.20 | 7.00 | 14.10 | 0.00 | - | 136 | 135 | 30.10% |
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 430.00 | 23.55 | 10.80 | 18.50 | 0.00 | - | 1 | 2 | 33.58% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 20.10 | 28.90 | 0.00 | - | - | 0 | 45.63% |
© 2024 Yahoo. All rights reserved.