S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117C00145000 | 2024-03-07 4:05PM EDT | 145.00 | 285.70 | 286.00 | 293.50 | 0.00 | - | 1 | 16 | 122.44% |
| SPGI250117C00150000 | 2023-12-06 12:23PM EDT | 150.00 | 275.10 | 278.00 | 286.00 | 0.00 | - | 1 | 2 | 112.63% |
| SPGI250117C00155000 | 2024-03-07 3:57PM EDT | 155.00 | 277.00 | 276.00 | 283.80 | 0.00 | - | 1 | 4 | 115.90% |
| SPGI250117C00170000 | 2024-04-05 2:10PM EDT | 170.00 | 265.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250117C00195000 | 2022-10-25 3:30PM EDT | 195.00 | 141.52 | 177.50 | 187.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI250117C00200000 | 2024-04-10 3:07PM EDT | 200.00 | 230.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI250117C00210000 | 2023-11-02 10:03AM EDT | 210.00 | 170.00 | 216.50 | 225.50 | 0.00 | - | - | 1 | 78.78% |
| SPGI250117C00220000 | 2022-10-07 2:00PM EDT | 220.00 | 117.26 | 122.00 | 131.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPGI250117C00250000 | 2023-05-30 11:52AM EDT | 250.00 | 138.55 | 161.90 | 166.80 | 0.00 | - | - | 1 | 31.64% |
| SPGI250117C00260000 | 2022-11-14 4:44PM EDT | 260.00 | 124.00 | 123.50 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250117C00300000 | 2024-02-06 1:56PM EDT | 300.00 | 170.00 | 138.40 | 145.90 | 0.00 | - | 1 | 10 | 58.45% |
| SPGI250117C00320000 | 2024-03-06 12:36PM EDT | 320.00 | 122.26 | 123.00 | 130.40 | 0.00 | - | 1 | 1 | 55.79% |
| SPGI250117C00330000 | 2023-09-19 1:13PM EDT | 330.00 | 90.80 | 66.60 | 71.40 | 0.00 | - | 8 | 8 | 0.00% |
| SPGI250117C00340000 | 2023-10-27 3:29PM EDT | 340.00 | 50.90 | 97.60 | 103.70 | 0.00 | - | 1 | 3 | 45.90% |
| SPGI250117C00350000 | 2024-02-13 11:34AM EDT | 350.00 | 96.50 | 92.00 | 100.00 | 0.00 | - | 1 | 102 | 48.00% |
| SPGI250117C00360000 | 2024-04-16 2:21PM EDT | 360.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI250117C00370000 | 2024-01-04 12:39PM EDT | 370.00 | 92.70 | 105.10 | 112.30 | 0.00 | - | 10 | 261 | 63.93% |
| SPGI250117C00380000 | 2024-04-08 11:34AM EDT | 380.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI250117C00390000 | 2023-12-22 10:55AM EDT | 390.00 | 79.10 | 83.00 | 89.30 | 0.00 | - | 1 | 28 | 53.71% |
| SPGI250117C00400000 | 2024-04-26 9:51AM EDT | 400.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPGI250117C00410000 | 2024-02-08 11:16AM EDT | 410.00 | 56.20 | 51.90 | 58.20 | 0.00 | - | 1 | 25 | 39.76% |
| SPGI250117C00420000 | 2024-04-18 10:06AM EDT | 420.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPGI250117C00430000 | 2024-04-30 11:01AM EDT | 430.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPGI250117C00440000 | 2024-04-30 10:29AM EDT | 440.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPGI250117C00450000 | 2024-04-30 1:55PM EDT | 450.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPGI250117C00460000 | 2024-04-29 12:58PM EDT | 460.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPGI250117C00470000 | 2024-04-25 11:38AM EDT | 470.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPGI250117C00480000 | 2024-04-26 11:35AM EDT | 480.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI250117C00490000 | 2024-04-25 11:44AM EDT | 490.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| SPGI250117C00500000 | 2024-04-04 2:55PM EDT | 500.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPGI250117C00510000 | 2024-04-10 11:56AM EDT | 510.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPGI250117C00520000 | 2024-04-10 1:01PM EDT | 520.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPGI250117C00530000 | 2024-02-22 11:00AM EDT | 530.00 | 8.20 | 5.40 | 10.90 | 0.00 | - | 1 | 82 | 30.12% |
| SPGI250117C00540000 | 2024-04-05 12:01PM EDT | 540.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250117C00550000 | 2024-03-25 3:50PM EDT | 550.00 | 4.40 | 0.70 | 7.50 | 0.00 | - | 1 | 128 | 29.07% |
| SPGI250117C00560000 | 2024-03-01 10:36AM EDT | 560.00 | 4.40 | 3.30 | 9.90 | 0.00 | - | 15 | 49 | 33.04% |
| SPGI250117C00580000 | 2024-02-01 3:20PM EDT | 580.00 | 6.89 | 2.25 | 8.50 | 0.00 | - | 1 | 2 | 33.84% |
| SPGI250117C00600000 | 2024-04-25 12:14PM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250117C00620000 | 2024-04-24 10:24AM EDT | 620.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPGI250117C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 586 | 34.77% |
| SPGI250117C00660000 | 2024-03-25 11:13AM EDT | 660.00 | 1.36 | 0.00 | 4.50 | 0.00 | - | 3 | 5 | 36.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250117P00145000 | 2023-11-02 12:31PM EDT | 145.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 12 | 56 | 65.17% |
| SPGI250117P00150000 | 2023-07-11 2:01PM EDT | 150.00 | 0.30 | 0.15 | 9.60 | 0.00 | - | 1 | 2 | 80.63% |
| SPGI250117P00155000 | 2023-06-29 9:30AM EDT | 155.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | - | 5 | 78.00% |
| SPGI250117P00160000 | 2023-01-27 1:30PM EDT | 160.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 75.74% |
| SPGI250117P00165000 | 2023-01-27 1:30PM EDT | 165.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 73.56% |
| SPGI250117P00170000 | 2023-04-12 9:53AM EDT | 170.00 | 3.50 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 61.90% |
| SPGI250117P00175000 | 2023-06-14 9:30AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPGI250117P00185000 | 2023-10-11 1:05PM EDT | 185.00 | 2.85 | 0.30 | 2.20 | 0.00 | - | 83 | 71 | 50.09% |
| SPGI250117P00190000 | 2023-11-10 11:49AM EDT | 190.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 46.84% |
| SPGI250117P00195000 | 2023-06-14 9:30AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPGI250117P00200000 | 2024-03-04 3:39PM EDT | 200.00 | 0.65 | 0.00 | 4.90 | 0.00 | - | 5 | 72 | 51.77% |
| SPGI250117P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI250117P00220000 | 2024-02-12 11:11AM EDT | 220.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 4 | 24 | 53.81% |
| SPGI250117P00230000 | 2023-10-24 12:35PM EDT | 230.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 45 | 49 | 48.81% |
| SPGI250117P00240000 | 2023-10-11 1:12PM EDT | 240.00 | 5.50 | 2.85 | 4.00 | 0.00 | - | 14 | 24 | 45.08% |
| SPGI250117P00250000 | 2024-04-25 11:10AM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPGI250117P00260000 | 2024-04-10 3:10PM EDT | 260.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPGI250117P00270000 | 2023-11-29 4:40PM EDT | 270.00 | 3.15 | 0.00 | 5.10 | 0.00 | - | 10 | 16 | 39.38% |
| SPGI250117P00280000 | 2024-04-25 2:13PM EDT | 280.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI250117P00290000 | 2024-04-24 9:30AM EDT | 290.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250117P00300000 | 2023-12-14 3:38PM EDT | 300.00 | 5.10 | 2.65 | 8.80 | 0.00 | - | 1 | 18 | 37.51% |
| SPGI250117P00310000 | 2024-03-12 12:44PM EDT | 310.00 | 4.60 | 3.50 | 5.00 | 0.00 | - | 1 | 125 | 29.05% |
| SPGI250117P00320000 | 2024-03-22 3:52PM EDT | 320.00 | 5.80 | 5.10 | 7.10 | 0.00 | - | 1 | 315 | 29.80% |
| SPGI250117P00330000 | 2024-04-03 1:05PM EDT | 330.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250117P00340000 | 2024-04-08 1:06PM EDT | 340.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI250117P00350000 | 2024-04-29 11:17AM EDT | 350.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPGI250117P00360000 | 2024-04-25 3:39PM EDT | 360.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPGI250117P00370000 | 2024-04-29 11:16AM EDT | 370.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| SPGI250117P00380000 | 2024-04-12 3:58PM EDT | 380.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPGI250117P00390000 | 2024-04-25 3:26PM EDT | 390.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPGI250117P00400000 | 2024-04-29 3:07PM EDT | 400.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPGI250117P00410000 | 2024-04-17 1:21PM EDT | 410.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| SPGI250117P00420000 | 2024-04-26 11:10AM EDT | 420.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 430.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI250117P00440000 | 2024-04-09 3:34PM EDT | 440.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPGI250117P00450000 | 2024-02-01 3:54PM EDT | 450.00 | 29.60 | 36.30 | 40.30 | 0.00 | - | 6 | 62 | 12.60% |
| SPGI250117P00460000 | 2024-03-20 3:40PM EDT | 460.00 | 45.00 | 53.40 | 58.20 | 0.00 | - | 1 | 26 | 21.20% |
| SPGI250117P00470000 | 2024-02-07 3:57PM EDT | 470.00 | 35.30 | 49.10 | 53.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI250117P00480000 | 2023-12-07 2:33PM EDT | 480.00 | 67.50 | 59.30 | 64.50 | 0.00 | - | 2 | 6 | 8.88% |
| SPGI250117P00490000 | 2024-02-08 3:38PM EDT | 490.00 | 60.30 | 62.80 | 68.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPGI250117P00500000 | 2024-01-11 1:33PM EDT | 500.00 | 71.80 | 62.10 | 68.90 | 0.00 | - | 2 | 14 | 0.00% |
| SPGI250117P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 147.20 | 156.00 | 0.00 | - | - | 0 | 49.47% |
© 2024 Yahoo. All rights reserved.