S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621C00165000 | 2023-11-17 12:09PM EDT | 165.00 | 242.70 | 269.00 | 278.00 | 0.00 | - | 1 | 5 | 259.69% |
| SPGI240621C00170000 | 2023-12-04 2:35PM EDT | 170.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00175000 | 2023-11-15 12:49PM EDT | 175.00 | 231.00 | 259.50 | 268.00 | 0.00 | - | 1 | 4 | 246.74% |
| SPGI240621C00180000 | 2023-12-06 11:22AM EDT | 180.00 | 246.50 | 246.10 | 255.00 | 0.00 | - | 1 | 2 | 204.85% |
| SPGI240621C00185000 | 2023-12-06 11:40AM EDT | 185.00 | 240.70 | 241.40 | 249.90 | 0.00 | - | 1 | 3 | 199.67% |
| SPGI240621C00190000 | 2023-12-06 11:38AM EDT | 190.00 | 235.80 | 236.40 | 245.00 | 0.00 | - | 1 | 3 | 194.42% |
| SPGI240621C00195000 | 2023-12-06 11:31AM EDT | 195.00 | 231.60 | 231.30 | 240.00 | 0.00 | - | 1 | 2 | 188.89% |
| SPGI240621C00200000 | 2023-12-06 11:24AM EDT | 200.00 | 226.40 | 227.80 | 235.00 | 0.00 | - | 1 | 2 | 186.84% |
| SPGI240621C00210000 | 2023-12-04 2:11PM EDT | 210.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00270000 | 2024-03-27 12:46PM EDT | 270.00 | 151.00 | 142.30 | 151.10 | 0.00 | - | 1 | 1 | 59.99% |
| SPGI240621C00300000 | 2023-11-06 2:24PM EDT | 300.00 | 94.45 | 122.80 | 132.00 | 0.00 | - | 1 | 0 | 91.83% |
| SPGI240621C00310000 | 2024-03-27 12:47PM EDT | 310.00 | 112.00 | 104.10 | 111.60 | 0.00 | - | 1 | 6 | 51.17% |
| SPGI240621C00320000 | 2023-10-20 1:05PM EDT | 320.00 | 56.60 | 97.40 | 102.00 | 0.00 | - | 1 | 1 | 55.05% |
| SPGI240621C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 108.62 | 90.40 | 98.30 | 0.00 | - | 3 | 3 | 64.70% |
| SPGI240621C00340000 | 2024-02-22 1:08PM EDT | 340.00 | 101.00 | 80.80 | 88.70 | 0.00 | - | 16 | 17 | 60.02% |
| SPGI240621C00350000 | 2024-04-19 11:03AM EDT | 350.00 | 65.00 | 64.00 | 73.00 | 0.00 | - | 25 | 23 | 49.86% |
| SPGI240621C00360000 | 2024-04-16 12:00PM EDT | 360.00 | 57.38 | 54.00 | 63.00 | 0.00 | - | 3 | 4 | 44.42% |
| SPGI240621C00370000 | 2024-01-31 11:01AM EDT | 370.00 | 93.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI240621C00380000 | 2024-04-10 1:06PM EDT | 380.00 | 51.20 | 36.20 | 44.70 | 0.00 | - | 1 | 92 | 37.02% |
| SPGI240621C00390000 | 2024-04-26 2:59PM EDT | 390.00 | 33.24 | 27.60 | 35.70 | 0.00 | - | 1 | 26 | 33.03% |
| SPGI240621C00400000 | 2024-04-30 1:49PM EDT | 400.00 | 21.60 | 21.50 | 27.40 | -1.70 | -7.30% | 2 | 99 | 29.71% |
| SPGI240621C00410000 | 2024-04-29 2:38PM EDT | 410.00 | 16.20 | 16.00 | 17.20 | 0.00 | - | 6 | 529 | 22.46% |
| SPGI240621C00420000 | 2024-04-30 3:01PM EDT | 420.00 | 10.40 | 10.50 | 11.50 | -0.40 | -3.70% | 25 | 221 | 21.22% |
| SPGI240621C00430000 | 2024-04-30 2:57PM EDT | 430.00 | 6.02 | 6.10 | 7.00 | -0.28 | -4.44% | 49 | 164 | 20.01% |
| SPGI240621C00440000 | 2024-04-30 3:21PM EDT | 440.00 | 3.50 | 2.50 | 4.20 | -0.16 | -4.37% | 8 | 217 | 19.72% |
| SPGI240621C00450000 | 2024-04-30 12:38PM EDT | 450.00 | 1.51 | 1.20 | 6.00 | -0.24 | -13.71% | 1 | 206 | 27.69% |
| SPGI240621C00460000 | 2024-04-30 12:20PM EDT | 460.00 | 1.17 | 0.60 | 1.95 | +0.38 | +48.10% | 1,003 | 1,599 | 21.72% |
| SPGI240621C00470000 | 2024-04-29 3:53PM EDT | 470.00 | 0.60 | 0.05 | 4.30 | 0.00 | - | 1 | 491 | 31.63% |
| SPGI240621C00480000 | 2024-04-22 11:29AM EDT | 480.00 | 1.11 | 0.00 | 4.50 | 0.00 | - | 1 | 87 | 35.57% |
| SPGI240621C00490000 | 2024-04-10 11:03AM EDT | 490.00 | 1.39 | 0.00 | 4.40 | 0.00 | - | 2 | 85 | 38.58% |
| SPGI240621C00500000 | 2024-04-10 2:39PM EDT | 500.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 1 | 123 | 41.70% |
| SPGI240621C00510000 | 2024-04-26 3:06PM EDT | 510.00 | 0.25 | 0.05 | 4.30 | 0.00 | - | 2 | 65 | 44.39% |
| SPGI240621C00520000 | 2024-01-24 10:44AM EDT | 520.00 | 2.55 | 0.75 | 1.25 | 0.00 | - | 1 | 4 | 35.29% |
| SPGI240621C00540000 | 2024-02-01 4:31PM EDT | 540.00 | 2.40 | 0.05 | 3.00 | 0.00 | - | 1 | 29 | 48.10% |
| SPGI240621C00560000 | 2023-06-16 1:39PM EDT | 560.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 52.30% |
| SPGI240621C00600000 | 2024-02-08 11:55AM EDT | 600.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 57.90% |
| SPGI240621C00620000 | 2024-04-25 1:23PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 45.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621P00165000 | 2023-05-10 12:27PM EDT | 165.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 28 | 15 | 123.90% |
| SPGI240621P00170000 | 2023-05-10 11:55AM EDT | 170.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 121.48% |
| SPGI240621P00195000 | 2023-10-03 1:47PM EDT | 195.00 | 2.15 | 0.10 | 1.75 | 0.00 | - | - | 3 | 99.76% |
| SPGI240621P00210000 | 2024-04-22 3:19PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 22 | 68.07% |
| SPGI240621P00230000 | 2023-05-12 2:29PM EDT | 230.00 | 5.60 | 0.40 | 5.40 | 0.00 | - | 1 | 10 | 99.19% |
| SPGI240621P00240000 | 2023-03-23 11:05AM EDT | 240.00 | 9.60 | 4.60 | 7.30 | 0.00 | - | - | 16 | 110.77% |
| SPGI240621P00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 38 | 75 | 51.86% |
| SPGI240621P00260000 | 2024-01-29 11:16AM EDT | 260.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 41 | 37 | 58.25% |
| SPGI240621P00270000 | 2024-04-16 9:30AM EDT | 270.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 71.28% |
| SPGI240621P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 66.89% |
| SPGI240621P00290000 | 2023-10-23 2:03PM EDT | 290.00 | 8.70 | 1.00 | 4.10 | 0.00 | - | 137 | 111 | 63.73% |
| SPGI240621P00300000 | 2024-01-03 11:39AM EDT | 300.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 5 | 35 | 54.42% |
| SPGI240621P00310000 | 2024-04-23 2:25PM EDT | 310.00 | 0.55 | 0.10 | 4.40 | 0.00 | - | 22 | 80 | 52.48% |
| SPGI240621P00320000 | 2024-04-24 10:34AM EDT | 320.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 39.44% |
| SPGI240621P00330000 | 2024-03-14 11:15AM EDT | 330.00 | 1.06 | 1.05 | 2.15 | 0.00 | - | 1 | 222 | 42.92% |
| SPGI240621P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 1 | 57 | 47.68% |
| SPGI240621P00350000 | 2024-04-24 3:47PM EDT | 350.00 | 1.25 | 0.05 | 3.90 | 0.00 | - | 26 | 190 | 40.50% |
| SPGI240621P00360000 | 2024-04-22 11:15AM EDT | 360.00 | 2.39 | 0.05 | 1.85 | 0.00 | - | 1 | 243 | 28.70% |
| SPGI240621P00370000 | 2024-04-25 2:55PM EDT | 370.00 | 2.03 | 1.05 | 2.25 | 0.00 | - | 276 | 888 | 25.92% |
| SPGI240621P00380000 | 2024-04-26 3:55PM EDT | 380.00 | 2.55 | 1.90 | 5.40 | 0.00 | - | 1 | 191 | 29.61% |
| SPGI240621P00390000 | 2024-04-29 10:42AM EDT | 390.00 | 3.50 | 1.45 | 4.20 | 0.00 | - | 1 | 288 | 21.75% |
| SPGI240621P00400000 | 2024-04-30 2:55PM EDT | 400.00 | 5.92 | 5.20 | 6.10 | +0.22 | +3.86% | 15 | 315 | 20.08% |
| SPGI240621P00410000 | 2024-04-30 12:14PM EDT | 410.00 | 9.17 | 8.40 | 9.30 | +0.77 | +9.17% | 18 | 252 | 19.11% |
| SPGI240621P00420000 | 2024-04-30 3:12PM EDT | 420.00 | 13.10 | 12.50 | 13.60 | +0.40 | +3.15% | 10 | 375 | 17.94% |
| SPGI240621P00430000 | 2024-04-25 3:47PM EDT | 430.00 | 19.30 | 16.00 | 22.10 | 0.00 | - | 2 | 205 | 21.60% |
| SPGI240621P00440000 | 2024-04-15 2:34PM EDT | 440.00 | 33.68 | 22.30 | 29.30 | 0.00 | - | 1 | 272 | 21.58% |
| SPGI240621P00450000 | 2024-04-30 2:38PM EDT | 450.00 | 35.47 | 30.80 | 39.00 | -1.15 | -3.14% | 1 | 22 | 25.28% |
| SPGI240621P00460000 | 2024-04-08 1:30PM EDT | 460.00 | 29.60 | 40.50 | 48.90 | 0.00 | - | 4 | 0 | 29.01% |
| SPGI240621P00470000 | 2024-02-06 2:28PM EDT | 470.00 | 29.00 | 42.90 | 46.30 | 0.00 | - | 12 | 14 | 0.00% |
| SPGI240621P00480000 | 2024-01-30 3:56PM EDT | 480.00 | 32.80 | 47.00 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621P00500000 | 2023-03-24 1:54PM EDT | 500.00 | 166.71 | 143.70 | 151.30 | 0.00 | - | 2 | 0 | 145.65% |
| SPGI240621P00520000 | 2023-03-24 1:52PM EDT | 520.00 | 188.42 | 163.70 | 169.40 | 0.00 | - | 2 | 0 | 152.40% |
| SPGI240621P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 149.00 | 154.40 | 0.00 | - | - | 0 | 102.44% |
© 2024 Yahoo. All rights reserved.