S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:420.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240607C00420000 | 2024-05-31 1:31PM EDT | 2024-06-07 | 5.55 | 8.70 | 13.10 | 0.00 | - | 16 | 60 | 27.44% |
| SPGI240614C00420000 | 2024-05-30 11:07AM EDT | 2024-06-14 | 8.06 | 9.00 | 17.00 | 0.00 | - | 1 | 6 | 33.03% |
| SPGI240621C00420000 | 2024-05-31 12:31PM EDT | 2024-06-21 | 8.70 | 11.50 | 15.60 | 0.00 | - | 7 | 294 | 22.16% |
| SPGI240628C00420000 | 2024-05-14 3:50PM EDT | 2024-06-28 | 15.00 | 12.50 | 19.10 | 0.00 | - | - | 1 | 27.48% |
| SPGI240719C00420000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 13.10 | 15.00 | 19.70 | 0.00 | - | 7 | 51 | 21.49% |
| SPGI240816C00420000 | 2024-05-31 1:28PM EDT | 2024-08-16 | 18.50 | 20.30 | 26.80 | 0.00 | - | 1 | 247 | 26.62% |
| SPGI241018C00420000 | 2024-05-20 12:42PM EDT | 2024-10-18 | 37.00 | 26.40 | 33.10 | 0.00 | - | 186 | 226 | 25.78% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 29.91 | 29.30 | 35.60 | 0.00 | - | 1 | 5 | 25.73% |
| SPGI241220C00420000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 31.86 | 32.20 | 38.40 | 0.00 | - | 1 | 1 | 25.63% |
| SPGI250117C00420000 | 2024-05-24 10:05AM EDT | 2025-01-17 | 40.30 | 35.10 | 43.10 | 0.00 | - | 1 | 122 | 27.56% |
| SPGI250620C00420000 | 2024-05-14 11:46AM EDT | 2025-06-20 | 49.55 | 49.00 | 57.00 | 0.00 | - | 1 | 3 | 29.41% |
| SPGI260116C00420000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 75.80 | 66.00 | 75.00 | 0.00 | - | 1 | 6 | 32.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240607P00420000 | 2024-05-31 10:08AM EDT | 2024-06-07 | 3.65 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 47.74% |
| SPGI240614P00420000 | 2024-05-31 2:25PM EDT | 2024-06-14 | 4.95 | 0.10 | 5.00 | 0.00 | - | 1 | 127 | 31.55% |
| SPGI240621P00420000 | 2024-05-31 11:21AM EDT | 2024-06-21 | 5.60 | 0.20 | 4.50 | 0.00 | - | 19 | 486 | 23.62% |
| SPGI240628P00420000 | 2024-05-30 9:46AM EDT | 2024-06-28 | 6.50 | 2.75 | 6.20 | 0.00 | - | 10 | 18 | 24.36% |
| SPGI240705P00420000 | 2024-05-29 10:13AM EDT | 2024-07-05 | 6.33 | 1.75 | 8.70 | 0.00 | - | - | 1 | 26.88% |
| SPGI240719P00420000 | 2024-05-31 10:12AM EDT | 2024-07-19 | 8.70 | 3.50 | 8.00 | 0.00 | - | 1 | 52 | 21.31% |
| SPGI240816P00420000 | 2024-05-31 3:14PM EDT | 2024-08-16 | 11.78 | 6.60 | 13.70 | 0.00 | - | 2 | 95 | 24.61% |
| SPGI241018P00420000 | 2024-05-31 11:42AM EDT | 2024-10-18 | 15.30 | 9.10 | 14.80 | 0.00 | - | 8 | 49 | 19.23% |
| SPGI241115P00420000 | 2024-05-10 3:18PM EDT | 2024-11-15 | 15.76 | 12.40 | 17.10 | 0.00 | - | 1 | 1 | 19.59% |
| SPGI241220P00420000 | 2024-05-23 1:58PM EDT | 2024-12-20 | 15.10 | 12.60 | 18.50 | 0.00 | - | 1 | 8 | 18.94% |
| SPGI250117P00420000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 15.50 | 14.70 | 21.30 | 0.00 | - | 1 | 276 | 19.87% |
| SPGI250620P00420000 | 2024-05-20 1:32PM EDT | 2025-06-20 | 22.80 | 21.00 | 29.90 | 0.00 | - | 1 | 33 | 20.39% |
| SPGI260116P00420000 | 2024-05-15 10:09AM EDT | 2026-01-16 | 32.20 | 22.90 | 42.90 | 0.00 | - | 2 | 10 | 22.48% |
© 2024 Yahoo. All rights reserved.