Gartner, Inc. (IT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240816C00440000 | 2024-07-10 10:50AM EDT | 440.00 | 18.90 | 37.10 | 41.90 | 0.00 | - | - | 1 | 53.38% |
| IT240816C00450000 | 2024-07-09 3:22PM EDT | 450.00 | 18.47 | 30.10 | 33.00 | 0.00 | - | 1 | 4 | 47.45% |
| IT240816C00460000 | 2024-07-24 1:43PM EDT | 460.00 | 25.20 | 25.10 | 28.10 | +7.10 | +39.23% | 25 | 6 | 49.90% |
| IT240816C00470000 | 2024-07-17 9:47AM EDT | 470.00 | 19.54 | 19.80 | 21.40 | +2.46 | +14.40% | 75 | 3 | 46.53% |
| IT240816C00480000 | 2024-07-26 3:21PM EDT | 480.00 | 15.30 | 14.70 | 16.60 | +4.92 | +47.40% | 96 | 273 | 45.80% |
| IT240816C00490000 | 2024-07-23 10:48AM EDT | 490.00 | 11.54 | 10.40 | 14.00 | 0.00 | - | 30 | 249 | 48.43% |
| IT240816C00500000 | 2024-07-25 2:43PM EDT | 500.00 | 7.72 | 6.60 | 10.20 | 0.00 | - | 15 | 22 | 46.78% |
| IT240816C00510000 | 2024-07-25 12:19PM EDT | 510.00 | 7.30 | 4.20 | 8.50 | 0.00 | - | 2 | 34 | 48.92% |
| IT240816C00520000 | 2024-07-25 12:45PM EDT | 520.00 | 5.00 | 2.85 | 5.00 | 0.00 | - | 1 | 1 | 44.42% |
| IT240816C00530000 | 2024-07-25 9:30AM EDT | 530.00 | 2.25 | 1.70 | 6.00 | 0.00 | - | 1 | 3 | 52.90% |
| IT240816C00540000 | 2024-07-25 1:58PM EDT | 540.00 | 2.00 | 1.50 | 5.00 | 0.00 | - | 11 | 14 | 54.46% |
| IT240816C00550000 | 2024-06-27 12:20PM EDT | 550.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.37% |
| IT240816C00560000 | 2024-07-19 9:30AM EDT | 560.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 51.98% |
| IT240816C00600000 | 2024-06-25 11:51AM EDT | 600.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 17 | 67.57% |
| IT240816C00610000 | 2024-06-25 11:53AM EDT | 610.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 70.04% |
| IT240816C00660000 | 2024-07-15 2:29PM EDT | 660.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 85.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240816P00370000 | 2024-07-22 1:20PM EDT | 370.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | - | 293 | 70.25% |
| IT240816P00380000 | 2024-06-25 2:48PM EDT | 380.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.06% |
| IT240816P00400000 | 2024-07-15 9:30AM EDT | 400.00 | 2.83 | 0.10 | 4.90 | 0.00 | - | 5 | 5 | 52.47% |
| IT240816P00410000 | 2024-07-22 1:20PM EDT | 410.00 | 2.91 | 0.20 | 5.00 | 0.00 | - | 293 | 298 | 57.51% |
| IT240816P00420000 | 2024-07-19 10:07AM EDT | 420.00 | 4.54 | 1.00 | 5.30 | 0.00 | - | 1 | 212 | 51.69% |
| IT240816P00430000 | 2024-07-24 9:30AM EDT | 430.00 | 6.20 | 2.50 | 5.50 | 0.00 | - | 10 | 18 | 45.29% |
| IT240816P00440000 | 2024-07-22 10:35AM EDT | 440.00 | 8.00 | 5.00 | 7.60 | 0.00 | - | 4 | 25 | 44.17% |
| IT240816P00450000 | 2024-07-01 10:26AM EDT | 450.00 | 19.40 | 7.50 | 10.40 | 0.00 | - | - | 1 | 43.29% |
| IT240816P00460000 | 2024-07-26 1:33PM EDT | 460.00 | 13.21 | 12.50 | 14.90 | -4.89 | -27.02% | 64 | 8 | 44.67% |
| IT240816P00470000 | 2024-07-26 3:17PM EDT | 470.00 | 18.40 | 16.60 | 19.50 | -2.60 | -12.38% | 92 | 0 | 44.35% |
| IT240816P00480000 | 2024-07-26 1:33PM EDT | 480.00 | 23.22 | 22.00 | 24.90 | -2.33 | -9.12% | 25 | 1 | 44.06% |
| IT240816P00500000 | 2024-07-22 12:27PM EDT | 500.00 | 39.55 | 34.20 | 39.00 | 0.00 | - | - | 1 | 46.09% |
© 2024 Yahoo. All rights reserved.