S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419C00380000 | 2024-03-12 10:19AM EDT | 380.00 | 52.47 | 40.20 | 48.00 | 0.00 | - | 1 | 2 | 212.45% |
| SPGI240419C00400000 | 2024-03-14 1:54PM EDT | 400.00 | 27.20 | 17.20 | 22.00 | 0.00 | - | 2 | 1 | 105.37% |
| SPGI240419C00415000 | 2024-04-17 3:57PM EDT | 415.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPGI240419C00417500 | 2024-04-16 10:13AM EDT | 417.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPGI240419C00420000 | 2024-04-17 2:45PM EDT | 420.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPGI240419C00422500 | 2024-04-15 11:04AM EDT | 422.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPGI240419C00425000 | 2024-04-17 11:32AM EDT | 425.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPGI240419C00427500 | 2024-04-16 9:39AM EDT | 427.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPGI240419C00430000 | 2024-04-17 11:32AM EDT | 430.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPGI240419C00432500 | 2024-04-17 2:15PM EDT | 432.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPGI240419C00435000 | 2024-04-17 1:20PM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPGI240419C00437500 | 2024-04-15 11:24AM EDT | 437.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240419C00440000 | 2024-04-16 2:45PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPGI240419C00442500 | 2024-04-12 10:26AM EDT | 442.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPGI240419C00445000 | 2024-04-15 3:19PM EDT | 445.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPGI240419C00450000 | 2024-04-17 11:42AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240419C00455000 | 2024-04-08 2:49PM EDT | 455.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPGI240419C00460000 | 2024-04-17 3:30PM EDT | 460.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPGI240419C00465000 | 2024-03-22 2:57PM EDT | 465.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPGI240419C00470000 | 2024-04-12 10:57AM EDT | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPGI240419C00480000 | 2024-02-28 1:09PM EDT | 480.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 155.37% |
| SPGI240419C00490000 | 2024-03-20 2:01PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419P00310000 | 2024-02-22 10:59AM EDT | 310.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 261.23% |
| SPGI240419P00340000 | 2024-04-15 1:56PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPGI240419P00345000 | 2024-04-15 1:39PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPGI240419P00350000 | 2024-04-15 12:59PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPGI240419P00370000 | 2024-04-16 11:37AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPGI240419P00380000 | 2024-04-17 9:52AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240419P00385000 | 2024-04-17 2:00PM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPGI240419P00390000 | 2024-04-17 11:13AM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240419P00395000 | 2024-04-17 11:38AM EDT | 395.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPGI240419P00400000 | 2024-04-17 2:53PM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPGI240419P00405000 | 2024-04-17 11:27AM EDT | 405.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPGI240419P00410000 | 2024-04-17 3:37PM EDT | 410.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPGI240419P00412500 | 2024-04-17 3:04PM EDT | 412.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPGI240419P00415000 | 2024-04-17 11:53AM EDT | 415.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240419P00417500 | 2024-04-16 9:49AM EDT | 417.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00420000 | 2024-04-16 2:20PM EDT | 420.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI240419P00422500 | 2024-04-15 10:37AM EDT | 422.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00425000 | 2024-04-15 10:54AM EDT | 425.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00427500 | 2024-04-12 3:59PM EDT | 427.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPGI240419P00430000 | 2024-04-16 9:34AM EDT | 430.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00432500 | 2024-04-15 2:20PM EDT | 432.50 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00435000 | 2024-04-12 1:11PM EDT | 435.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00437500 | 2024-04-17 1:50PM EDT | 437.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPGI240419P00440000 | 2024-04-17 1:50PM EDT | 440.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPGI240419P00450000 | 2024-04-09 10:32AM EDT | 450.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.