Gartner, Inc. (IT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920C00260000 | 2024-02-06 10:42AM EDT | 260.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00320000 | 2024-03-12 2:58PM EDT | 320.00 | 164.06 | 161.50 | 166.30 | 0.00 | - | - | 1 | 93.38% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 80.84% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 30.32% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 66.94% |
| IT240920C00400000 | 2024-03-05 12:07PM EDT | 400.00 | 82.04 | 89.10 | 92.30 | 0.00 | - | 3 | 5 | 62.59% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | 0.00 | - | - | 15 | 0.00% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 57.80% |
| IT240920C00430000 | 2024-04-17 1:22PM EDT | 430.00 | 51.84 | 40.10 | 44.30 | 0.00 | - | - | 1 | 31.94% |
| IT240920C00440000 | 2024-05-07 1:07PM EDT | 440.00 | 31.80 | 33.50 | 38.10 | 0.00 | - | - | 3 | 31.13% |
| IT240920C00450000 | 2024-05-16 2:59PM EDT | 450.00 | 28.50 | 28.10 | 31.50 | 0.00 | - | 2 | 9 | 29.52% |
| IT240920C00460000 | 2024-04-30 3:23PM EDT | 460.00 | 13.20 | 22.80 | 26.50 | 0.00 | - | 7 | 6 | 28.98% |
| IT240920C00470000 | 2024-05-17 3:06PM EDT | 470.00 | 20.10 | 17.60 | 22.00 | +8.10 | +67.50% | 9 | 10 | 28.44% |
| IT240920C00480000 | 2024-05-17 2:42PM EDT | 480.00 | 16.00 | 14.00 | 18.20 | +7.28 | +83.49% | 1 | 5 | 28.10% |
| IT240920C00490000 | 2024-04-24 3:55PM EDT | 490.00 | 19.90 | 10.50 | 15.00 | 0.00 | - | 15 | 14 | 27.88% |
| IT240920C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 9.60 | 8.00 | 12.00 | 0.00 | - | 4 | 6 | 27.40% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 33.79% |
| IT240920C00520000 | 2024-05-01 3:24PM EDT | 520.00 | 4.10 | 4.90 | 8.50 | 0.00 | - | 1 | 11 | 28.02% |
| IT240920C00530000 | 2024-03-21 3:55PM EDT | 530.00 | 22.00 | 6.20 | 10.50 | 0.00 | - | 5 | 7 | 32.73% |
| IT240920C00660000 | 2024-04-30 9:49AM EDT | 660.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 8 | 33.03% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 47.41% |
| IT240920C00700000 | 2024-04-30 9:46AM EDT | 700.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 49.81% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 63.89% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 50.60% |
| IT240920P00330000 | 2024-04-30 10:09AM EDT | 330.00 | 3.18 | 1.40 | 2.70 | 0.00 | - | 10 | 10 | 36.38% |
| IT240920P00350000 | 2024-04-30 10:09AM EDT | 350.00 | 4.16 | 0.50 | 4.90 | 0.00 | - | 10 | 10 | 36.17% |
| IT240920P00370000 | 2024-04-17 2:06PM EDT | 370.00 | 5.65 | 1.25 | 5.50 | 0.00 | - | - | 1 | 31.28% |
| IT240920P00380000 | 2024-05-01 10:14AM EDT | 380.00 | 10.02 | 2.65 | 5.10 | 0.00 | - | - | 1 | 27.55% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 7.20 | 10.00 | 0.00 | - | - | 1 | 31.86% |
| IT240920P00400000 | 2024-05-16 3:08PM EDT | 400.00 | 7.70 | 5.20 | 9.50 | 0.00 | - | 14 | 33 | 27.79% |
| IT240920P00410000 | 2024-05-16 11:50AM EDT | 410.00 | 9.50 | 7.00 | 11.20 | 0.00 | - | 2 | 3 | 26.43% |
| IT240920P00420000 | 2024-05-16 1:59PM EDT | 420.00 | 12.50 | 9.30 | 13.40 | 0.00 | - | 2 | 42 | 25.26% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 12.00 | 16.40 | -1.00 | -6.67% | 21 | 59 | 24.49% |
| IT240920P00440000 | 2024-05-17 3:06PM EDT | 440.00 | 17.40 | 15.40 | 20.00 | -1.40 | -7.45% | 3 | 6 | 23.79% |
| IT240920P00450000 | 2024-05-17 3:06PM EDT | 450.00 | 21.50 | 19.80 | 23.30 | -0.80 | -3.59% | 2 | 21 | 22.25% |
| IT240920P00460000 | 2024-05-16 3:02PM EDT | 460.00 | 28.10 | 24.10 | 28.50 | 0.00 | - | 18 | 20 | 21.91% |
| IT240920P00470000 | 2024-04-29 2:52PM EDT | 470.00 | 40.20 | 29.50 | 34.00 | 0.00 | - | 22 | 28 | 21.21% |
| IT240920P00480000 | 2024-04-26 2:23PM EDT | 480.00 | 44.11 | 35.70 | 40.00 | 0.00 | - | 11 | 18 | 20.31% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 43.10 | 47.00 | 0.00 | - | 11 | 12 | 19.73% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 50.50 | 54.80 | 0.00 | - | 1 | 0 | 19.36% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 26.53% |
| IT240920P00570000 | 2024-02-06 10:42AM EDT | 570.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00580000 | 2024-02-06 10:42AM EDT | 580.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00590000 | 2024-02-06 10:42AM EDT | 590.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00600000 | 2024-02-06 10:42AM EDT | 600.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.