Gartner, Inc. (IT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621C00170000 | 2023-12-18 4:53PM EDT | 170.00 | 284.05 | 294.00 | 298.20 | 0.00 | - | - | 2 | 282.36% |
| IT240621C00175000 | 2023-12-14 1:00PM EDT | 175.00 | 288.77 | 280.50 | 285.20 | 0.00 | - | - | 3 | 222.06% |
| IT240621C00185000 | 2023-12-12 10:31AM EDT | 185.00 | 281.70 | 270.80 | 275.50 | 0.00 | - | - | 2 | 212.67% |
| IT240621C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 265.50 | 225.50 | 230.30 | 0.00 | - | 1 | 7 | 0.00% |
| IT240621C00250000 | 2024-02-06 10:33AM EDT | 250.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IT240621C00260000 | 2024-02-06 10:40AM EDT | 260.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IT240621C00280000 | 2023-11-03 9:41AM EDT | 280.00 | 113.10 | 168.50 | 172.50 | 0.00 | - | 1 | 1 | 64.75% |
| IT240621C00290000 | 2024-01-17 2:02PM EDT | 290.00 | 168.63 | 162.30 | 167.00 | 0.00 | - | - | 6 | 101.59% |
| IT240621C00300000 | 2024-01-18 4:20PM EDT | 300.00 | 168.92 | 152.70 | 157.50 | 0.00 | - | 1 | 1 | 97.66% |
| IT240621C00320000 | 2023-11-03 9:41AM EDT | 320.00 | 78.90 | 130.00 | 134.00 | 0.00 | - | 1 | 1 | 66.89% |
| IT240621C00330000 | 2023-11-03 9:38AM EDT | 330.00 | 69.00 | 121.00 | 125.00 | 0.00 | - | 1 | 1 | 68.46% |
| IT240621C00350000 | 2023-12-13 4:50PM EDT | 350.00 | 128.80 | 112.50 | 117.20 | 0.00 | - | - | 0 | 99.33% |
| IT240621C00360000 | 2024-01-19 12:07PM EDT | 360.00 | 112.78 | 95.70 | 100.50 | 0.00 | - | 1 | 1 | 72.42% |
| IT240621C00370000 | 2024-03-08 4:40PM EDT | 370.00 | 102.99 | 103.80 | 107.90 | 0.00 | - | 1 | 3 | 111.75% |
| IT240621C00380000 | 2024-03-08 4:40PM EDT | 380.00 | 93.70 | 94.50 | 98.50 | 0.00 | - | 1 | 7 | 105.10% |
| IT240621C00390000 | 2023-12-12 12:12PM EDT | 390.00 | 89.28 | 78.00 | 82.70 | 0.00 | - | - | 1 | 83.55% |
| IT240621C00400000 | 2024-04-30 11:22AM EDT | 400.00 | 30.00 | 51.00 | 55.50 | 0.00 | - | 1 | 2 | 40.85% |
| IT240621C00410000 | 2024-05-02 3:01PM EDT | 410.00 | 21.10 | 41.50 | 45.50 | 0.00 | - | 1 | 83 | 35.18% |
| IT240621C00420000 | 2024-05-08 10:54AM EDT | 420.00 | 23.30 | 32.30 | 36.50 | 0.00 | - | 1 | 10 | 31.80% |
| IT240621C00430000 | 2024-05-17 2:55PM EDT | 430.00 | 25.31 | 23.80 | 28.00 | +3.41 | +15.57% | 1 | 11 | 28.76% |
| IT240621C00440000 | 2024-05-17 2:55PM EDT | 440.00 | 17.67 | 17.00 | 19.90 | +1.27 | +7.74% | 2 | 60 | 25.43% |
| IT240621C00450000 | 2024-05-17 3:30PM EDT | 450.00 | 11.70 | 10.60 | 13.30 | +0.50 | +4.46% | 4 | 20 | 23.35% |
| IT240621C00460000 | 2024-05-17 3:49PM EDT | 460.00 | 7.63 | 6.10 | 8.10 | +1.33 | +21.11% | 12 | 306 | 21.69% |
| IT240621C00470000 | 2024-05-17 12:16PM EDT | 470.00 | 3.83 | 3.40 | 4.70 | +1.83 | +91.50% | 1 | 24 | 20.98% |
| IT240621C00480000 | 2024-05-13 11:02AM EDT | 480.00 | 1.75 | 1.75 | 3.50 | 0.00 | - | 1 | 11 | 23.10% |
| IT240621C00490000 | 2024-04-29 11:48AM EDT | 490.00 | 6.80 | 0.90 | 4.70 | 0.00 | - | 4 | 14 | 30.60% |
| IT240621C00500000 | 2024-05-17 3:45PM EDT | 500.00 | 1.20 | 0.05 | 1.40 | -0.03 | -2.44% | 1 | 15 | 24.27% |
| IT240621C00510000 | 2024-04-15 10:10AM EDT | 510.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 39.20% |
| IT240621C00520000 | 2024-04-29 10:53AM EDT | 520.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 43.05% |
| IT240621C00530000 | 2024-04-05 10:07AM EDT | 530.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 46.72% |
| IT240621C00540000 | 2024-03-06 4:50PM EDT | 540.00 | 7.00 | 3.00 | 6.50 | 0.00 | - | 1 | 9 | 50.07% |
| IT240621C00550000 | 2024-03-20 9:30AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| IT240621C00560000 | 2024-02-12 12:51PM EDT | 560.00 | 3.40 | 3.50 | 7.00 | 0.00 | - | 1 | 6 | 58.34% |
| IT240621C00580000 | 2024-04-11 9:33AM EDT | 580.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 53.15% |
| IT240621C00600000 | 2024-02-05 2:04PM EDT | 600.00 | 3.20 | 0.90 | 5.00 | 0.00 | - | - | 1 | 61.15% |
| IT240621C00620000 | 2024-05-07 2:25PM EDT | 620.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 46.73% |
| IT240621C00640000 | 2024-02-05 4:24PM EDT | 640.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 68.14% |
| IT240621C00680000 | 2024-05-07 2:25PM EDT | 680.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 51.37% |
| IT240621C00700000 | 2024-02-26 11:53AM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621P00180000 | 2023-10-23 9:39AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IT240621P00200000 | 2024-01-18 11:07AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 150.05% |
| IT240621P00250000 | 2024-03-07 2:30PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 113.16% |
| IT240621P00260000 | 2024-05-06 11:44AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 62.31% |
| IT240621P00270000 | 2023-11-03 9:39AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 100.37% |
| IT240621P00310000 | 2023-11-13 1:47PM EDT | 310.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 77.12% |
| IT240621P00330000 | 2024-02-06 4:54PM EDT | 330.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 7 | 67.64% |
| IT240621P00340000 | 2023-12-11 1:16PM EDT | 340.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 6 | 9 | 64.73% |
| IT240621P00350000 | 2024-04-30 9:35AM EDT | 350.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 56.13% |
| IT240621P00360000 | 2024-04-19 2:40PM EDT | 360.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.12% |
| IT240621P00370000 | 2024-03-15 9:38AM EDT | 370.00 | 2.10 | 0.20 | 5.00 | 0.00 | - | 10 | 11 | 56.89% |
| IT240621P00380000 | 2024-03-26 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IT240621P00390000 | 2024-05-09 10:56AM EDT | 390.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 45.09% |
| IT240621P00400000 | 2024-05-13 11:42AM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 39.57% |
| IT240621P00410000 | 2024-04-30 3:55PM EDT | 410.00 | 1.50 | 0.75 | 4.70 | -9.60 | -86.49% | 1 | 21 | 33.73% |
| IT240621P00420000 | 2024-05-15 3:55PM EDT | 420.00 | 2.64 | 1.40 | 3.00 | 0.00 | - | 1 | 40 | 23.57% |
| IT240621P00430000 | 2024-05-17 12:14PM EDT | 430.00 | 3.00 | 2.45 | 4.80 | -0.90 | -23.08% | 1 | 106 | 22.46% |
| IT240621P00440000 | 2024-05-17 3:02PM EDT | 440.00 | 5.58 | 4.90 | 7.10 | -0.82 | -12.81% | 1 | 129 | 20.65% |
| IT240621P00450000 | 2024-05-17 3:02PM EDT | 450.00 | 9.06 | 8.30 | 10.90 | -2.04 | -18.38% | 1 | 27 | 19.56% |
| IT240621P00460000 | 2024-04-29 2:13PM EDT | 460.00 | 25.60 | 13.50 | 15.90 | 0.00 | - | 10 | 16 | 18.08% |
| IT240621P00470000 | 2024-04-26 3:01PM EDT | 470.00 | 31.10 | 19.70 | 23.70 | 0.00 | - | 1 | 53 | 19.37% |
| IT240621P00480000 | 2024-04-12 10:19AM EDT | 480.00 | 26.90 | 39.00 | 42.90 | 0.00 | - | 1 | 0 | 43.46% |
| IT240621P00490000 | 2024-04-08 1:47PM EDT | 490.00 | 30.80 | 53.50 | 58.20 | 0.00 | - | 7 | 5 | 54.68% |
| IT240621P00500000 | 2024-04-16 2:09PM EDT | 500.00 | 48.00 | 47.60 | 52.00 | 0.00 | - | 1 | 9 | 27.60% |
| IT240621P00520000 | 2024-02-06 10:40AM EDT | 520.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240621P00540000 | 2024-02-06 10:40AM EDT | 540.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240621P00580000 | 2024-02-06 10:33AM EDT | 580.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.