Gartner, Inc. (IT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT250321C00280000 | 2024-07-30 9:39AM EDT | 280.00 | 213.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IT250321C00340000 | 2024-09-18 1:29PM EDT | 340.00 | 178.11 | 189.00 | 198.90 | 0.00 | - | - | 1 | 53.31% |
| IT250321C00370000 | 2024-09-18 1:26PM EDT | 370.00 | 149.91 | 160.40 | 170.20 | 0.00 | - | 1 | 2 | 54.81% |
| IT250321C00390000 | 2024-08-02 10:25AM EDT | 390.00 | 108.25 | 116.50 | 121.30 | 0.00 | - | 1 | 1 | 0.00% |
| IT250321C00410000 | 2024-09-19 11:50AM EDT | 410.00 | 118.73 | 124.00 | 133.00 | 0.00 | - | - | 3 | 46.52% |
| IT250321C00420000 | 2024-10-02 3:12PM EDT | 420.00 | 104.90 | 117.20 | 125.00 | 0.00 | - | 2 | 4 | 45.80% |
| IT250321C00490000 | 2024-08-01 2:31PM EDT | 490.00 | 50.16 | 43.50 | 47.70 | 0.00 | - | - | 8 | 19.06% |
| IT250321C00500000 | 2024-09-26 9:45AM EDT | 500.00 | 53.00 | 53.00 | 61.00 | 0.00 | - | 2 | 2 | 34.59% |
| IT250321C00510000 | 2024-09-05 2:13PM EDT | 510.00 | 32.28 | 39.90 | 49.00 | 0.00 | - | - | 1 | 29.57% |
| IT250321C00520000 | 2024-08-01 10:38AM EDT | 520.00 | 39.50 | 28.10 | 33.00 | 0.00 | - | - | 1 | 21.58% |
| IT250321C00540000 | 2024-09-16 12:53PM EDT | 540.00 | 32.40 | 29.00 | 38.00 | 0.00 | - | - | 1 | 31.74% |
| IT250321C00550000 | 2024-09-20 1:47PM EDT | 550.00 | 26.19 | 25.00 | 34.00 | 0.00 | - | 4 | 7 | 31.69% |
| IT250321C00560000 | 2024-10-11 2:50PM EDT | 560.00 | 23.50 | 20.00 | 29.40 | 0.00 | - | 5 | 6 | 30.96% |
| IT250321C00570000 | 2024-09-16 12:53PM EDT | 570.00 | 21.10 | 17.00 | 26.00 | 0.00 | - | - | 1 | 30.86% |
| IT250321C00660000 | 2024-10-07 2:16PM EDT | 660.00 | 4.80 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 33.12% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT250321P00240000 | 2024-09-19 9:30AM EDT | 240.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.32% |
| IT250321P00250000 | 2024-09-19 9:30AM EDT | 250.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.20% |
| IT250321P00260000 | 2024-09-19 9:30AM EDT | 260.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.19% |
| IT250321P00270000 | 2024-09-19 9:30AM EDT | 270.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 58.30% |
| IT250321P00330000 | 2024-07-30 9:37AM EDT | 330.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| IT250321P00380000 | 2024-08-01 10:44AM EDT | 380.00 | 5.50 | 3.60 | 8.20 | 0.00 | - | - | 1 | 43.56% |
| IT250321P00410000 | 2024-09-19 9:59AM EDT | 410.00 | 7.05 | 0.10 | 10.00 | 0.00 | - | 25 | 25 | 38.37% |
| IT250321P00450000 | 2024-07-30 9:42AM EDT | 450.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| IT250321P00470000 | 2024-09-16 1:28PM EDT | 470.00 | 18.99 | 9.00 | 19.00 | 0.00 | - | - | 1 | 31.50% |
| IT250321P00480000 | 2024-10-09 3:43PM EDT | 480.00 | 18.00 | 12.30 | 21.00 | 0.00 | - | 5 | 11 | 30.25% |
| IT250321P00490000 | 2024-09-13 3:55PM EDT | 490.00 | 26.40 | 20.00 | 24.30 | 0.00 | - | - | 5 | 29.87% |
| IT250321P00500000 | 2024-09-16 2:18PM EDT | 500.00 | 29.40 | 18.00 | 27.00 | 0.00 | - | - | 1 | 28.74% |
| IT250321P00510000 | 2024-09-27 2:46PM EDT | 510.00 | 33.00 | 21.10 | 30.00 | 0.00 | - | 2 | 3 | 27.62% |
| IT250321P00520000 | 2024-09-27 1:14PM EDT | 520.00 | 37.30 | 25.60 | 34.00 | 0.00 | - | 2 | 3 | 26.97% |
| IT250321P00530000 | 2024-09-16 2:18PM EDT | 530.00 | 43.20 | 30.00 | 39.00 | 0.00 | - | - | 1 | 26.76% |
© 2024 Yahoo. All rights reserved.