S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-02-13 3:02PM EDT | 230.00 | 201.00 | 196.00 | 203.60 | 0.00 | - | - | 2 | 72.25% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 45.60% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 40.14% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 42.18% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 38.22% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 420.00 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 37.93% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 430.00 | 33.20 | 23.50 | 32.00 | 0.00 | - | 16 | 11 | 28.62% |
| SPGI241220C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 20.09 | 15.10 | 23.60 | 0.00 | - | 1 | 6 | 27.69% |
| SPGI241220C00460000 | 2024-04-10 9:37AM EDT | 460.00 | 22.90 | 11.70 | 20.00 | 0.00 | - | 1 | 10 | 27.23% |
| SPGI241220C00470000 | 2024-04-26 11:36AM EDT | 470.00 | 12.40 | 8.80 | 16.00 | 0.00 | - | 1 | 2 | 26.13% |
| SPGI241220C00490000 | 2024-04-03 9:30AM EDT | 490.00 | 12.40 | 4.10 | 12.00 | 0.00 | - | 1 | 4 | 26.42% |
| SPGI241220C00500000 | 2024-04-15 9:35AM EDT | 500.00 | 9.45 | 2.00 | 10.30 | 0.00 | - | 2 | 4 | 26.49% |
| SPGI241220C00510000 | 2024-03-26 10:37AM EDT | 510.00 | 7.80 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 22.03% |
| SPGI241220C00520000 | 2024-03-25 9:30AM EDT | 520.00 | 5.60 | 0.25 | 8.60 | 0.00 | - | 1 | 85 | 27.83% |
| SPGI241220C00550000 | 2024-02-27 10:47AM EDT | 550.00 | 7.30 | 1.10 | 6.60 | 0.00 | - | - | 1 | 29.54% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 30.00% |
| SPGI241220C00620000 | 2024-04-24 10:24AM EDT | 620.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | 118 | 121 | 34.22% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 28.86% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 30.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.92% |
| SPGI241220P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 2.75 | 0.05 | 5.70 | 0.00 | - | - | 1 | 37.23% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 0.10 | 5.90 | 0.00 | - | 1 | 1 | 34.89% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 0.90 | 6.80 | 0.00 | - | 2 | 3 | 33.70% |
| SPGI241220P00320000 | 2024-03-12 12:41PM EDT | 320.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | - | 1 | 27.65% |
| SPGI241220P00340000 | 2024-03-05 12:17PM EDT | 340.00 | 6.70 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 27.99% |
| SPGI241220P00350000 | 2024-03-14 11:43AM EDT | 350.00 | 7.66 | 7.70 | 9.80 | 0.00 | - | 1 | 3 | 26.80% |
| SPGI241220P00360000 | 2024-04-30 11:06AM EDT | 360.00 | 8.50 | 7.00 | 9.50 | +0.60 | +7.59% | 1 | 14 | 23.72% |
| SPGI241220P00370000 | 2024-03-11 1:30PM EDT | 370.00 | 10.90 | 8.20 | 12.90 | 0.00 | - | 1 | 4 | 24.32% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 380.00 | 13.30 | 8.00 | 15.70 | 0.00 | - | 6 | 7 | 23.85% |
| SPGI241220P00390000 | 2024-03-07 3:57PM EDT | 390.00 | 14.20 | 12.40 | 14.60 | 0.00 | - | - | 2 | 19.77% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 400.00 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 24.24% |
| SPGI241220P00410000 | 2024-04-25 9:37AM EDT | 410.00 | 24.70 | 17.70 | 26.00 | 0.00 | - | 3 | 23 | 21.84% |
| SPGI241220P00430000 | 2024-02-27 3:20PM EDT | 430.00 | 27.40 | 26.60 | 29.10 | 0.00 | - | 3 | 51 | 15.74% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 440.00 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 15.23% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.