S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517C00175000 | 2023-11-13 10:57AM EDT | 175.00 | 221.60 | 254.10 | 262.00 | 0.00 | - | 1 | 3 | 381.23% |
| SPGI240517C00180000 | 2023-11-06 12:31PM EDT | 180.00 | 207.40 | 237.50 | 247.00 | 0.00 | - | - | 1 | 276.12% |
| SPGI240517C00185000 | 2023-11-06 12:46PM EDT | 185.00 | 203.10 | 233.00 | 242.00 | 0.00 | - | 1 | 7 | 270.95% |
| SPGI240517C00190000 | 2023-11-06 1:21PM EDT | 190.00 | 197.00 | 228.00 | 237.00 | 0.00 | - | 1 | 4 | 263.26% |
| SPGI240517C00200000 | 2023-12-04 1:10PM EDT | 200.00 | 226.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240517C00210000 | 2023-12-04 10:53AM EDT | 210.00 | 217.60 | 219.10 | 228.00 | 0.00 | - | - | 1 | 317.58% |
| SPGI240517C00220000 | 2023-12-04 10:52AM EDT | 220.00 | 207.40 | 210.10 | 218.00 | 0.00 | - | - | 1 | 303.63% |
| SPGI240517C00230000 | 2023-12-04 10:50AM EDT | 230.00 | 197.50 | 200.00 | 208.00 | 0.00 | - | - | 1 | 286.94% |
| SPGI240517C00240000 | 2023-12-04 10:49AM EDT | 240.00 | 188.30 | 190.10 | 199.00 | 0.00 | - | - | 1 | 274.38% |
| SPGI240517C00250000 | 2023-12-04 11:18AM EDT | 250.00 | 178.00 | 180.10 | 189.00 | 0.00 | - | - | 1 | 259.22% |
| SPGI240517C00310000 | 2023-11-02 12:44PM EDT | 310.00 | 80.25 | 115.80 | 124.80 | 0.00 | - | 1 | 0 | 159.90% |
| SPGI240517C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 107.62 | 89.10 | 96.90 | 0.00 | - | 3 | 8 | 104.43% |
| SPGI240517C00340000 | 2024-02-21 1:41PM EDT | 340.00 | 87.00 | 79.60 | 86.80 | 0.00 | - | 21 | 9 | 95.90% |
| SPGI240517C00350000 | 2023-12-19 3:57PM EDT | 350.00 | 95.90 | 91.00 | 99.90 | 0.00 | - | 7 | 7 | 168.05% |
| SPGI240517C00360000 | 2024-02-22 12:59PM EDT | 360.00 | 79.99 | 62.10 | 67.80 | 0.00 | - | 7 | 7 | 84.17% |
| SPGI240517C00370000 | 2024-02-29 4:58PM EDT | 370.00 | 65.10 | 57.30 | 64.00 | 0.00 | - | 1 | 15 | 94.39% |
| SPGI240517C00380000 | 2024-04-19 11:03AM EDT | 380.00 | 35.00 | 32.70 | 42.00 | 0.00 | - | 7 | 9 | 53.77% |
| SPGI240517C00390000 | 2024-04-19 11:02AM EDT | 390.00 | 27.50 | 23.90 | 31.60 | 0.00 | - | 7 | 18 | 43.03% |
| SPGI240517C00400000 | 2024-04-29 10:16AM EDT | 400.00 | 20.39 | 15.00 | 22.80 | 0.00 | - | 1 | 257 | 37.16% |
| SPGI240517C00405000 | 2024-04-22 11:46AM EDT | 405.00 | 17.80 | 13.50 | 18.80 | 0.00 | - | - | 1 | 34.81% |
| SPGI240517C00407500 | 2024-04-24 1:27PM EDT | 407.50 | 14.90 | 11.50 | 14.10 | 0.00 | - | - | 6 | 25.64% |
| SPGI240517C00410000 | 2024-04-29 11:45AM EDT | 410.00 | 10.80 | 9.60 | 12.30 | 0.00 | - | 16 | 301 | 24.85% |
| SPGI240517C00415000 | 2024-04-30 2:27PM EDT | 415.00 | 7.80 | 7.60 | 8.60 | -1.70 | -17.89% | 3 | 24 | 22.22% |
| SPGI240517C00417500 | 2024-04-30 3:10PM EDT | 417.50 | 6.40 | 6.20 | 7.30 | -0.20 | -3.03% | 5 | 28 | 21.96% |
| SPGI240517C00420000 | 2024-04-30 3:02PM EDT | 420.00 | 5.10 | 5.10 | 6.20 | -0.30 | -5.56% | 19 | 286 | 21.92% |
| SPGI240517C00422500 | 2024-04-23 11:23AM EDT | 422.50 | 8.60 | 2.80 | 8.50 | 0.00 | - | - | 15 | 31.05% |
| SPGI240517C00425000 | 2024-04-30 12:11PM EDT | 425.00 | 2.05 | 3.00 | 5.10 | -1.25 | -37.88% | 1 | 6 | 24.02% |
| SPGI240517C00427500 | 2024-04-30 10:25AM EDT | 427.50 | 2.20 | 0.35 | 4.10 | -1.31 | -37.32% | 1 | 1 | 23.35% |
| SPGI240517C00430000 | 2024-04-29 10:27AM EDT | 430.00 | 2.15 | 1.00 | 4.10 | 0.00 | - | 2 | 372 | 25.52% |
| SPGI240517C00435000 | 2024-04-24 2:16PM EDT | 435.00 | 2.35 | 0.05 | 5.30 | 0.00 | - | - | 10 | 33.55% |
| SPGI240517C00440000 | 2024-04-29 10:01AM EDT | 440.00 | 0.76 | 0.05 | 4.80 | 0.00 | - | 2 | 290 | 35.90% |
| SPGI240517C00445000 | 2024-04-29 10:01AM EDT | 445.00 | 0.41 | 0.10 | 4.60 | 0.00 | - | 12 | 13 | 38.95% |
| SPGI240517C00450000 | 2024-04-30 12:41PM EDT | 450.00 | 0.31 | 0.00 | 4.40 | +0.02 | +6.90% | 6 | 368 | 41.77% |
| SPGI240517C00460000 | 2024-04-26 2:32PM EDT | 460.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 3 | 199 | 48.05% |
| SPGI240517C00470000 | 2024-04-26 2:59PM EDT | 470.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 132 | 54.27% |
| SPGI240517C00480000 | 2024-04-25 9:42AM EDT | 480.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 170 | 60.14% |
| SPGI240517C00490000 | 2024-04-18 1:51PM EDT | 490.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 2 | 157 | 34.52% |
| SPGI240517C00500000 | 2024-04-25 1:07PM EDT | 500.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 7 | 171 | 57.95% |
| SPGI240517C00510000 | 2024-04-25 3:35PM EDT | 510.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 63.57% |
| SPGI240517C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 333 | 38.09% |
| SPGI240517C00530000 | 2024-04-24 10:40AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 285 | 40.92% |
| SPGI240517C00540000 | 2024-04-15 2:20PM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 76.45% |
| SPGI240517C00550000 | 2024-02-23 12:06PM EDT | 550.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.89% |
| SPGI240517C00560000 | 2024-02-07 4:55PM EDT | 560.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 84.36% |
| SPGI240517C00580000 | 2024-04-15 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 429 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517P00230000 | 2023-12-12 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 116.50% |
| SPGI240517P00250000 | 2023-11-24 1:09PM EDT | 250.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 107.37% |
| SPGI240517P00260000 | 2023-09-29 3:07PM EDT | 260.00 | 2.65 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 157.25% |
| SPGI240517P00280000 | 2024-03-25 12:29PM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 114.21% |
| SPGI240517P00290000 | 2024-03-25 11:19AM EDT | 290.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 90.33% |
| SPGI240517P00300000 | 2024-03-25 11:15AM EDT | 300.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 43 | 56 | 66.60% |
| SPGI240517P00310000 | 2023-12-11 12:09PM EDT | 310.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 10 | 7 | 79.35% |
| SPGI240517P00320000 | 2024-01-25 11:52AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 50 | 140 | 65.43% |
| SPGI240517P00330000 | 2024-04-25 3:26PM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 70 | 52.32% |
| SPGI240517P00340000 | 2024-04-24 1:52PM EDT | 340.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 296 | 325 | 66.10% |
| SPGI240517P00345000 | 2024-04-26 3:55PM EDT | 345.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 16 | 107 | 62.37% |
| SPGI240517P00350000 | 2024-04-29 12:33PM EDT | 350.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2,006 | 58.66% |
| SPGI240517P00360000 | 2024-04-08 10:43AM EDT | 360.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 58 | 51.26% |
| SPGI240517P00370000 | 2024-04-22 10:42AM EDT | 370.00 | 1.46 | 0.15 | 4.40 | 0.00 | - | 1 | 228 | 55.31% |
| SPGI240517P00375000 | 2024-04-26 1:45PM EDT | 375.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 51.50% |
| SPGI240517P00380000 | 2024-04-30 11:16AM EDT | 380.00 | 0.40 | 0.00 | 4.60 | +0.09 | +29.03% | 5 | 110 | 47.61% |
| SPGI240517P00385000 | 2024-04-29 9:58AM EDT | 385.00 | 0.47 | 0.05 | 4.80 | 0.00 | - | 2 | 3 | 44.03% |
| SPGI240517P00390000 | 2024-04-30 12:53PM EDT | 390.00 | 2.52 | 0.35 | 1.70 | +1.62 | +180.00% | 18 | 161 | 26.71% |
| SPGI240517P00395000 | 2024-04-30 12:53PM EDT | 395.00 | 3.04 | 0.70 | 2.20 | +1.64 | +117.14% | 7 | 234 | 25.20% |
| SPGI240517P00400000 | 2024-04-30 1:50PM EDT | 400.00 | 2.33 | 1.70 | 2.35 | +0.18 | +8.37% | 9 | 1,056 | 21.74% |
| SPGI240517P00405000 | 2024-04-26 1:46PM EDT | 405.00 | 3.09 | 2.70 | 3.40 | 0.00 | - | 1 | 8 | 20.97% |
| SPGI240517P00407500 | 2024-04-25 3:49PM EDT | 407.50 | 4.80 | 2.20 | 4.90 | 0.00 | - | - | 5 | 23.08% |
| SPGI240517P00410000 | 2024-04-30 11:34AM EDT | 410.00 | 5.50 | 3.80 | 5.30 | -2.40 | -30.38% | 8 | 2,548 | 21.53% |
| SPGI240517P00412500 | 2024-04-30 11:33AM EDT | 412.50 | 6.80 | 4.80 | 5.70 | -4.30 | -38.74% | 1 | 7 | 19.75% |
| SPGI240517P00415000 | 2024-04-30 12:31PM EDT | 415.00 | 7.30 | 5.50 | 6.80 | +1.10 | +17.74% | 2 | 61 | 19.59% |
| SPGI240517P00417500 | 2024-04-29 3:55PM EDT | 417.50 | 7.20 | 4.60 | 8.50 | 0.00 | - | 11 | 15 | 20.69% |
| SPGI240517P00420000 | 2024-04-29 3:55PM EDT | 420.00 | 8.50 | 7.90 | 9.20 | 0.00 | - | 1 | 2,190 | 18.68% |
| SPGI240517P00422500 | 2024-04-26 3:14PM EDT | 422.50 | 9.40 | 8.60 | 11.50 | 0.00 | - | 1 | 1 | 20.77% |
| SPGI240517P00430000 | 2024-04-25 3:19PM EDT | 430.00 | 16.90 | 11.60 | 18.90 | 0.00 | - | 5 | 477 | 27.51% |
| SPGI240517P00440000 | 2024-04-23 3:33PM EDT | 440.00 | 28.00 | 20.40 | 28.30 | 0.00 | - | 70 | 185 | 33.59% |
| SPGI240517P00450000 | 2024-04-26 2:31PM EDT | 450.00 | 29.40 | 30.00 | 39.00 | 0.00 | - | 15 | 42 | 43.37% |
| SPGI240517P00460000 | 2024-04-29 3:50PM EDT | 460.00 | 44.70 | 40.00 | 49.00 | 0.00 | - | 2 | 0 | 50.16% |
| SPGI240517P00470000 | 2024-04-29 3:50PM EDT | 470.00 | 54.72 | 49.70 | 59.00 | 0.00 | - | 2 | 0 | 56.51% |
| SPGI240517P00475000 | 2024-04-25 9:30AM EDT | 475.00 | 55.90 | 54.50 | 64.00 | 0.00 | - | - | 0 | 59.54% |
| SPGI240517P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 67.49 | 60.00 | 69.00 | 0.00 | - | 1 | 0 | 62.49% |
| SPGI240517P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 77.52 | 70.00 | 79.00 | 0.00 | - | - | 0 | 68.19% |
© 2024 Yahoo. All rights reserved.