Gartner, Inc. (IT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT241220C00220000 | 2024-06-18 10:15AM EDT | 220.00 | 229.63 | 243.50 | 248.20 | 0.00 | - | - | 2 | 0.00% |
| IT241220C00240000 | 2024-07-30 10:05AM EDT | 240.00 | 261.90 | 247.70 | 252.50 | 0.00 | - | 2 | 3 | 0.00% |
| IT241220C00250000 | 2024-06-05 9:35AM EDT | 250.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IT241220C00260000 | 2024-09-23 9:33AM EDT | 260.00 | 258.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT241220C00280000 | 2024-06-18 11:09AM EDT | 280.00 | 172.23 | 184.00 | 188.30 | 0.00 | - | - | 1 | 0.00% |
| IT241220C00300000 | 2024-06-21 12:54PM EDT | 300.00 | 157.87 | 164.00 | 168.90 | 0.00 | - | 4 | 20 | 0.00% |
| IT241220C00320000 | 2024-06-21 11:42AM EDT | 320.00 | 138.64 | 145.00 | 149.90 | 0.00 | - | 1 | 1 | 0.00% |
| IT241220C00340000 | 2024-05-31 3:49PM EDT | 340.00 | 94.20 | 118.80 | 123.50 | 0.00 | - | 1 | 1 | 0.00% |
| IT241220C00360000 | 2024-10-01 10:50AM EDT | 360.00 | 147.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT241220C00380000 | 2024-09-27 10:29AM EDT | 380.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IT241220C00390000 | 2024-09-27 10:30AM EDT | 390.00 | 130.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IT241220C00400000 | 2024-07-30 10:05AM EDT | 400.00 | 109.00 | 94.50 | 99.00 | 0.00 | - | - | 13 | 0.00% |
| IT241220C00430000 | 2024-04-30 12:55PM EDT | 430.00 | 40.05 | 29.20 | 33.00 | 0.00 | - | - | 2 | 0.00% |
| IT241220C00440000 | 2024-06-20 10:35AM EDT | 440.00 | 45.67 | 46.00 | 50.50 | 0.00 | - | 1 | 3 | 0.00% |
| IT241220C00450000 | 2024-07-16 3:49PM EDT | 450.00 | 46.10 | 54.00 | 58.00 | 0.00 | - | 5 | 5 | 0.00% |
| IT241220C00470000 | 2024-08-01 2:31PM EDT | 470.00 | 50.15 | 41.50 | 45.80 | 0.00 | - | 8 | 12 | 16.79% |
| IT241220C00480000 | 2024-09-20 10:31AM EDT | 480.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IT241220C00490000 | 2024-09-11 11:54AM EDT | 490.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT241220C00500000 | 2024-09-27 9:41AM EDT | 500.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT241220C00510000 | 2024-09-10 11:23AM EDT | 510.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT241220C00520000 | 2024-10-04 10:32AM EDT | 520.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IT241220C00530000 | 2024-09-23 10:03AM EDT | 530.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IT241220C00540000 | 2024-09-20 2:42PM EDT | 540.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT241220C00550000 | 2024-09-23 1:59PM EDT | 550.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT241220C00560000 | 2024-08-13 2:42PM EDT | 560.00 | 7.50 | 9.50 | 13.70 | 0.00 | - | 4 | 14 | 33.06% |
| IT241220C00580000 | 2024-08-20 12:00PM EDT | 580.00 | 4.00 | 5.00 | 9.50 | 0.00 | - | - | 2 | 33.32% |
| IT241220C00600000 | 2024-09-16 3:41PM EDT | 600.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT241220C00620000 | 2024-07-29 9:30AM EDT | 620.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 34.74% |
| IT241220C00640000 | 2024-09-06 9:30AM EDT | 640.00 | 1.20 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 48.41% |
| IT241220C00680000 | 2024-05-15 11:49AM EDT | 680.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 45.98% |
| IT241220C00700000 | 2024-06-14 11:29AM EDT | 700.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 6 | 49.34% |
| IT241220C00720000 | 2024-07-02 9:30AM EDT | 720.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT241220P00210000 | 2024-05-20 9:38AM EDT | 210.00 | 0.35 | 0.15 | 5.00 | 0.00 | - | - | 1 | 113.68% |
| IT241220P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | - | 1 | 107.94% |
| IT241220P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | - | 1 | 102.84% |
| IT241220P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 0.55 | 0.05 | 5.00 | 0.00 | - | - | 1 | 97.97% |
| IT241220P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 0.65 | 0.05 | 5.00 | 0.00 | - | - | 1 | 93.30% |
| IT241220P00270000 | 2024-09-03 11:26AM EDT | 270.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 71.83% |
| IT241220P00290000 | 2024-03-25 9:30AM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IT241220P00320000 | 2024-07-17 9:30AM EDT | 320.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 64.77% |
| IT241220P00330000 | 2024-08-27 1:42PM EDT | 330.00 | 1.42 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.68% |
| IT241220P00340000 | 2024-05-21 11:13AM EDT | 340.00 | 4.10 | 1.25 | 6.00 | 0.00 | - | - | 1 | 62.65% |
| IT241220P00360000 | 2024-09-03 3:41PM EDT | 360.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 50.55% |
| IT241220P00370000 | 2024-09-03 3:41PM EDT | 370.00 | 2.90 | 0.05 | 10.00 | 0.00 | - | 3 | 12 | 56.56% |
| IT241220P00380000 | 2024-09-03 3:42PM EDT | 380.00 | 3.90 | 0.10 | 10.00 | 0.00 | - | 1 | 6 | 53.03% |
| IT241220P00390000 | 2024-06-05 11:33AM EDT | 390.00 | 12.60 | 7.10 | 11.80 | 0.00 | - | - | 1 | 59.98% |
| IT241220P00400000 | 2024-09-20 2:08PM EDT | 400.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT241220P00410000 | 2024-09-25 1:30PM EDT | 410.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT241220P00430000 | 2024-08-19 9:30AM EDT | 430.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 6.25% |
| IT241220P00440000 | 2024-08-06 1:03PM EDT | 440.00 | 17.41 | 9.00 | 13.80 | 0.00 | - | 2 | 1 | 47.66% |
| IT241220P00450000 | 2024-08-29 2:58PM EDT | 450.00 | 12.00 | 4.00 | 8.90 | 0.00 | - | 1 | 32 | 35.94% |
| IT241220P00460000 | 2024-09-25 1:56PM EDT | 460.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT241220P00470000 | 2024-09-18 1:37PM EDT | 470.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| IT241220P00480000 | 2024-09-23 11:17AM EDT | 480.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IT241220P00490000 | 2024-10-01 12:46PM EDT | 490.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT241220P00500000 | 2024-09-12 12:51PM EDT | 500.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IT241220P00510000 | 2024-09-11 11:38AM EDT | 510.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| IT241220P00620000 | 2024-09-26 9:31AM EDT | 620.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.