S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 172.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 56.48% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240816C00390000 | 2024-04-25 10:04AM EDT | 390.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240816C00400000 | 2024-04-25 2:44PM EDT | 400.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240816C00410000 | 2024-04-30 1:48PM EDT | 410.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240816C00420000 | 2024-04-26 11:16AM EDT | 420.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPGI240816C00430000 | 2024-04-29 12:16PM EDT | 430.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPGI240816C00440000 | 2024-04-26 2:59PM EDT | 440.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPGI240816C00450000 | 2024-04-29 11:44AM EDT | 450.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPGI240816C00460000 | 2024-04-30 9:46AM EDT | 460.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPGI240816C00470000 | 2024-04-24 3:48PM EDT | 470.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPGI240816C00480000 | 2024-04-17 10:07AM EDT | 480.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPGI240816C00490000 | 2024-04-25 3:36PM EDT | 490.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240816C00500000 | 2024-04-26 10:07AM EDT | 500.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 44.71% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 36.31% |
| SPGI240816C00530000 | 2024-04-29 11:53AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 39.40% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 51.95% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 37.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816P00280000 | 2024-01-10 4:41PM EDT | 280.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.28% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 39.84% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 39.00% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 46.54% |
| SPGI240816P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 1.70 | 1.50 | 5.70 | 0.00 | - | 2 | 4 | 43.23% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 40.16% |
| SPGI240816P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPGI240816P00350000 | 2024-04-29 10:51AM EDT | 350.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPGI240816P00360000 | 2024-04-26 11:51AM EDT | 360.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| SPGI240816P00370000 | 2024-04-24 10:00AM EDT | 370.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| SPGI240816P00380000 | 2024-04-30 9:34AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPGI240816P00390000 | 2024-04-30 2:28PM EDT | 390.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240816P00400000 | 2024-04-29 3:36PM EDT | 400.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPGI240816P00410000 | 2024-04-30 11:43AM EDT | 410.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPGI240816P00420000 | 2024-04-30 12:10PM EDT | 420.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240816P00430000 | 2024-04-26 11:12AM EDT | 430.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240816P00440000 | 2024-04-12 12:29PM EDT | 440.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPGI240816P00450000 | 2024-03-15 12:23PM EDT | 450.00 | 35.75 | 35.50 | 39.40 | 0.00 | - | 1 | 11 | 18.31% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 16.66% |
© 2024 Yahoo. All rights reserved.