S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018C00360000 | 2024-04-19 11:07AM EDT | 360.00 | 66.00 | 64.30 | 72.80 | 0.00 | - | 25 | 25 | 36.62% |
| SPGI241018C00370000 | 2024-02-22 1:00PM EDT | 370.00 | 80.00 | 65.40 | 69.40 | 0.00 | - | 7 | 7 | 39.88% |
| SPGI241018C00410000 | 2024-04-26 3:51PM EDT | 410.00 | 32.37 | 27.10 | 35.00 | 0.00 | - | 1 | 1 | 28.42% |
| SPGI241018C00420000 | 2024-04-16 11:27AM EDT | 420.00 | 27.80 | 22.20 | 29.40 | 0.00 | - | 1 | 5 | 27.59% |
| SPGI241018C00430000 | 2024-04-29 11:38AM EDT | 430.00 | 20.10 | 17.60 | 24.20 | 0.00 | - | 5 | 10 | 26.67% |
| SPGI241018C00440000 | 2024-04-29 11:01AM EDT | 440.00 | 16.10 | 12.70 | 19.90 | 0.00 | - | 1 | 46 | 26.11% |
| SPGI241018C00450000 | 2024-04-30 12:33PM EDT | 450.00 | 11.00 | 10.00 | 16.10 | -1.18 | -9.69% | 402 | 446 | 25.55% |
| SPGI241018C00460000 | 2024-04-23 1:10PM EDT | 460.00 | 10.50 | 6.80 | 13.10 | 0.00 | - | 1 | 31 | 25.29% |
| SPGI241018C00470000 | 2024-04-23 2:15PM EDT | 470.00 | 8.30 | 5.30 | 9.80 | 0.00 | - | 1 | 46 | 24.23% |
| SPGI241018C00480000 | 2024-04-11 3:09PM EDT | 480.00 | 9.37 | 1.05 | 9.20 | 0.00 | - | 20 | 45 | 25.74% |
| SPGI241018C00490000 | 2024-03-26 10:35AM EDT | 490.00 | 7.10 | 3.00 | 4.10 | 0.00 | - | 2 | 53 | 21.01% |
| SPGI241018C00500000 | 2024-04-08 1:47PM EDT | 500.00 | 8.35 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 26.68% |
| SPGI241018C00520000 | 2024-01-30 3:31PM EDT | 520.00 | 11.50 | 3.10 | 5.40 | 0.00 | - | - | 2 | 28.10% |
| SPGI241018C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 25.00% |
| SPGI241018C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 39.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018P00270000 | 2024-02-08 12:59PM EDT | 270.00 | 1.15 | 0.25 | 5.10 | 0.00 | - | - | 1 | 48.74% |
| SPGI241018P00300000 | 2024-04-10 3:09PM EDT | 300.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 0 | 38.53% |
| SPGI241018P00320000 | 2024-04-23 1:03PM EDT | 320.00 | 2.75 | 1.30 | 5.90 | 0.00 | - | - | 1 | 34.74% |
| SPGI241018P00330000 | 2024-03-26 9:30AM EDT | 330.00 | 3.60 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 28.97% |
| SPGI241018P00340000 | 2024-04-19 11:20AM EDT | 340.00 | 4.80 | 0.05 | 7.10 | 0.00 | - | 2 | 3 | 30.70% |
| SPGI241018P00350000 | 2024-04-25 9:38AM EDT | 350.00 | 4.98 | 0.25 | 7.90 | 0.00 | - | 1 | 3 | 28.82% |
| SPGI241018P00360000 | 2024-04-25 9:38AM EDT | 360.00 | 6.33 | 2.20 | 9.10 | 0.00 | - | 1 | 2 | 27.29% |
| SPGI241018P00370000 | 2024-03-22 10:47AM EDT | 370.00 | 8.40 | 8.90 | 10.00 | 0.00 | - | 2 | 2 | 25.17% |
| SPGI241018P00380000 | 2024-04-15 11:22AM EDT | 380.00 | 11.00 | 6.50 | 11.10 | 0.00 | - | 1 | 5 | 23.09% |
| SPGI241018P00390000 | 2024-03-22 10:47AM EDT | 390.00 | 11.28 | 13.40 | 15.10 | 0.00 | - | 1 | 3 | 23.67% |
| SPGI241018P00400000 | 2024-04-29 3:24PM EDT | 400.00 | 13.80 | 11.70 | 16.90 | 0.00 | - | 6 | 19 | 21.57% |
| SPGI241018P00410000 | 2024-04-26 10:32AM EDT | 410.00 | 17.70 | 14.50 | 21.20 | 0.00 | - | 7 | 15 | 21.32% |
| SPGI241018P00420000 | 2024-04-30 12:26PM EDT | 420.00 | 22.70 | 18.70 | 24.80 | +0.90 | +4.13% | 15 | 17 | 19.88% |
| SPGI241018P00430000 | 2024-04-29 3:02PM EDT | 430.00 | 26.80 | 22.50 | 30.70 | 0.00 | - | 1 | 6 | 19.88% |
© 2024 Yahoo. All rights reserved.