Gartner, Inc. (IT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-05-01 3:59PM EDT | 430.00 | 4.90 | 3.20 | 3.80 | 0.00 | - | 6 | 24 | 26.40% |
| IT240517C00450000 | 2024-05-01 3:52PM EDT | 450.00 | 1.50 | 0.20 | 4.90 | 0.00 | - | 1 | 29 | 46.58% |
| IT240517C00460000 | 2024-04-30 11:10AM EDT | 460.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 15 | 18 | 53.37% |
| IT240517C00470000 | 2024-04-30 10:46AM EDT | 470.00 | 1.03 | 0.20 | 4.80 | 0.00 | - | 3 | 53 | 60.08% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 53.94% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 59.34% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 235 | 64.51% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 69.47% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.26% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 78.87% |
| IT240517C00540000 | 2024-04-30 1:33PM EDT | 540.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 83.33% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 95.91% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 67.97% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 124.90% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 78.52% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 80.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 105.37% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.03% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 51.07% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 41.64% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.85 | 4.70 | 0.00 | - | 8 | 11 | 31.43% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 2.95 | 3.90 | 0.00 | - | 2 | 11 | 18.15% |
| IT240517P00420000 | 2024-05-02 9:45AM EDT | 420.00 | 7.20 | 6.20 | 7.30 | -2.80 | -28.00% | 216 | 348 | 13.43% |
| IT240517P00430000 | 2024-04-30 1:29PM EDT | 430.00 | 16.00 | 10.00 | 13.60 | 0.00 | - | 54 | 22 | 0.00% |
| IT240517P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 23.30 | 18.80 | 22.50 | 0.00 | - | 96 | 802 | 0.00% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 28.30 | 32.50 | 0.00 | - | 4 | 15 | 0.00% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 0.00% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 47.20 | 52.00 | 0.00 | - | 11 | 2 | 0.00% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 57.20 | 62.00 | 0.00 | - | 2 | 1 | 0.00% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 67.20 | 72.00 | 0.00 | - | 8 | 19 | 0.00% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 78.70 | 83.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.