S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 2024-05-10 | 18.50 | 28.60 | 37.00 | 0.00 | - | - | 1 | 93.95% |
| SPGI240517C00400000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 25.00 | 29.20 | 36.10 | 0.00 | - | 2 | 254 | 59.49% |
| SPGI240621C00400000 | 2024-05-09 2:30PM EDT | 2024-06-21 | 33.30 | 31.30 | 38.90 | 0.00 | - | 13 | 97 | 32.35% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 31.50 | 38.80 | 44.90 | 0.00 | - | 1 | 2 | 29.61% |
| SPGI241115C00400000 | 2024-02-15 12:38PM EDT | 2024-11-15 | 52.40 | 48.70 | 53.70 | 0.00 | - | 2 | 1 | 29.46% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 2024-12-20 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 34.73% |
| SPGI250117C00400000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 47.00 | 54.20 | 58.30 | 0.00 | - | 50 | 184 | 29.08% |
| SPGI250620C00400000 | 2024-04-12 3:33PM EDT | 2025-06-20 | 63.70 | 65.00 | 73.00 | 0.00 | - | - | 1 | 31.73% |
| SPGI260116C00400000 | 2024-04-15 3:25PM EDT | 2026-01-16 | 74.00 | 80.00 | 89.00 | 0.00 | - | 8 | 10 | 33.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00400000 | 2024-05-06 3:13PM EDT | 2024-05-10 | 1.35 | 0.00 | 2.10 | +1.25 | +1,250.00% | 1 | 32 | 111.91% |
| SPGI240517P00400000 | 2024-05-09 12:52PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.10 | 0.00 | - | 23 | 1,084 | 25.00% |
| SPGI240524P00400000 | 2024-05-09 10:47AM EDT | 2024-05-24 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 45.60% |
| SPGI240531P00400000 | 2024-05-10 12:07PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.40 | -0.25 | -41.67% | 1 | 4 | 19.14% |
| SPGI240607P00400000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.73 | 0.40 | 0.60 | 0.00 | - | 3 | 25 | 18.16% |
| SPGI240614P00400000 | 2024-05-08 11:15AM EDT | 2024-06-14 | 1.47 | 0.70 | 1.00 | 0.00 | - | 1 | 2 | 18.42% |
| SPGI240621P00400000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 1.11 | 1.00 | 1.20 | -0.03 | -2.63% | 14 | 882 | 17.69% |
| SPGI240816P00400000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 4.05 | 4.30 | 4.50 | -0.70 | -14.74% | 1 | 165 | 18.08% |
| SPGI241018P00400000 | 2024-05-10 1:50PM EDT | 2024-10-18 | 7.70 | 6.80 | 7.50 | -6.10 | -44.20% | 1 | 19 | 17.70% |
| SPGI241115P00400000 | 2024-02-29 2:07PM EDT | 2024-11-15 | 14.11 | 14.60 | 17.30 | 0.00 | - | 1 | 1 | 25.76% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 29.47% |
| SPGI250117P00400000 | 2024-05-10 2:09PM EDT | 2025-01-17 | 12.51 | 11.70 | 12.70 | -1.74 | -12.21% | 20 | 386 | 18.62% |
| SPGI250620P00400000 | 2024-02-23 3:10PM EDT | 2025-06-20 | 22.00 | 22.40 | 27.00 | 0.00 | - | 2 | 28 | 23.56% |
| SPGI260116P00400000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 36.20 | 23.30 | 30.40 | 0.00 | - | 1 | 6 | 20.80% |
© 2024 Yahoo. All rights reserved.