S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115C00350000 | 2024-02-22 1:07PM EDT | 350.00 | 101.00 | 84.00 | 90.10 | 0.00 | - | 16 | 37 | 45.08% |
| SPGI241115C00380000 | 2024-02-15 12:37PM EDT | 380.00 | 66.50 | 63.00 | 67.90 | 0.00 | - | 2 | 1 | 41.01% |
| SPGI241115C00390000 | 2024-02-15 12:37PM EDT | 390.00 | 59.00 | 55.90 | 63.20 | 0.00 | - | 13 | 7 | 41.63% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 400.00 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 37.86% |
| SPGI241115C00410000 | 2024-04-04 2:55PM EDT | 410.00 | 48.90 | 31.20 | 38.40 | 0.00 | - | 1 | 3 | 29.16% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 420.00 | 29.91 | 26.10 | 33.90 | 0.00 | - | 1 | 5 | 29.25% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 430.00 | 24.30 | 20.80 | 28.90 | 0.00 | - | 1 | 3 | 28.57% |
| SPGI241115C00440000 | 2024-04-24 11:18AM EDT | 440.00 | 16.90 | 16.10 | 24.60 | 0.00 | - | 1 | 22 | 28.12% |
| SPGI241115C00460000 | 2024-04-29 10:45AM EDT | 460.00 | 12.63 | 9.70 | 16.90 | 0.00 | - | 1 | 184 | 26.88% |
| SPGI241115C00470000 | 2024-04-24 11:12AM EDT | 470.00 | 10.10 | 6.20 | 14.70 | 0.00 | - | 8 | 6 | 27.19% |
| SPGI241115C00480000 | 2024-04-24 11:16AM EDT | 480.00 | 8.40 | 5.20 | 11.50 | 0.00 | - | 93 | 73 | 26.23% |
| SPGI241115C00490000 | 2024-04-08 3:59PM EDT | 490.00 | 11.60 | 2.15 | 9.90 | 0.00 | - | 1 | 2 | 26.51% |
| SPGI241115C00500000 | 2024-04-15 3:01PM EDT | 500.00 | 5.60 | 0.30 | 8.50 | 0.00 | - | 14 | 17 | 26.77% |
| SPGI241115C00510000 | 2024-04-03 3:20PM EDT | 510.00 | 6.80 | 0.05 | 7.50 | 0.00 | - | 1 | 1 | 27.27% |
| SPGI241115C00520000 | 2024-03-27 9:30AM EDT | 520.00 | 5.40 | 0.30 | 3.30 | 0.00 | - | 1 | 1 | 22.71% |
| SPGI241115C00530000 | 2024-04-12 11:16AM EDT | 530.00 | 4.20 | 0.05 | 6.00 | 0.00 | - | 2 | 5 | 28.39% |
| SPGI241115C00560000 | 2024-03-15 9:30AM EDT | 560.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | - | 1 | 24.99% |
| SPGI241115C00580000 | 2024-03-25 9:30AM EDT | 580.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 26.04% |
| SPGI241115C00640000 | 2024-04-25 1:28PM EDT | 640.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 38.90% |
| SPGI241115C00660000 | 2024-04-25 1:27PM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 8 | 40.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241115P00240000 | 2024-04-04 1:56PM EDT | 240.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 9 | 9 | 53.79% |
| SPGI241115P00250000 | 2024-01-22 12:21PM EDT | 250.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | - | 1 | 40.98% |
| SPGI241115P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.56% |
| SPGI241115P00300000 | 2024-03-14 1:52PM EDT | 300.00 | 2.40 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 31.57% |
| SPGI241115P00330000 | 2024-02-27 2:12PM EDT | 330.00 | 4.40 | 3.10 | 8.10 | 0.00 | - | 1 | 4 | 32.79% |
| SPGI241115P00340000 | 2024-03-26 3:35PM EDT | 340.00 | 5.70 | 4.30 | 5.90 | 0.00 | - | 1 | 11 | 26.69% |
| SPGI241115P00360000 | 2024-04-15 3:12PM EDT | 360.00 | 10.00 | 2.00 | 8.90 | 0.00 | - | 2 | 4 | 25.06% |
| SPGI241115P00370000 | 2024-03-22 10:48AM EDT | 370.00 | 9.70 | 11.10 | 11.90 | 0.00 | - | 3 | 3 | 25.38% |
| SPGI241115P00380000 | 2024-02-13 1:56PM EDT | 380.00 | 11.40 | 11.10 | 12.70 | 0.00 | - | 1 | 2 | 23.00% |
| SPGI241115P00390000 | 2024-04-10 1:18PM EDT | 390.00 | 13.00 | 9.00 | 17.20 | 0.00 | - | 1 | 3 | 23.85% |
| SPGI241115P00400000 | 2024-02-29 2:07PM EDT | 400.00 | 14.11 | 14.60 | 17.30 | 0.00 | - | 1 | 1 | 20.34% |
| SPGI241115P00410000 | 2024-04-24 3:07PM EDT | 410.00 | 21.95 | 15.60 | 24.10 | 0.00 | - | 123 | 51 | 22.16% |
| SPGI241115P00420000 | 2024-02-12 10:56AM EDT | 420.00 | 22.37 | 20.40 | 23.70 | 0.00 | - | - | 1 | 17.53% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 430.00 | 28.30 | 25.00 | 33.50 | 0.00 | - | 1 | 3 | 20.74% |
© 2024 Yahoo. All rights reserved.