Gartner, Inc. (IT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-03-14 11:24AM EDT | 430.00 | 56.70 | 42.20 | 45.30 | 0.00 | - | 1 | 1 | 79.89% |
| IT240517C00460000 | 2024-04-18 10:03AM EDT | 460.00 | 15.00 | 9.10 | 12.20 | 0.00 | - | 1 | 7 | 41.31% |
| IT240517C00470000 | 2024-04-19 11:45AM EDT | 470.00 | 7.80 | 6.40 | 9.00 | -3.30 | -29.73% | 7 | 32 | 40.78% |
| IT240517C00480000 | 2024-04-18 10:03AM EDT | 480.00 | 8.20 | 4.30 | 6.70 | 0.00 | - | 1 | 12 | 40.89% |
| IT240517C00490000 | 2024-04-17 9:39AM EDT | 490.00 | 7.60 | 3.10 | 6.50 | 0.00 | - | 1 | 18 | 45.61% |
| IT240517C00500000 | 2024-04-12 12:26PM EDT | 500.00 | 7.60 | 0.90 | 5.50 | 0.00 | - | 115 | 230 | 47.54% |
| IT240517C00510000 | 2024-04-16 9:41AM EDT | 510.00 | 3.50 | 0.50 | 2.50 | 0.00 | - | 1 | 13 | 41.05% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.15 | 4.50 | 0.00 | - | 1 | 2 | 52.95% |
| IT240517C00530000 | 2024-03-22 2:34PM EDT | 530.00 | 6.90 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 58.08% |
| IT240517C00540000 | 2024-03-28 12:50PM EDT | 540.00 | 5.00 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 50.79% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 61.43% |
| IT240517C00640000 | 2024-04-12 9:30AM EDT | 640.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 45 | 52.54% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.89% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 53.13% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 54.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-03-18 11:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.92% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 2.25 | +0.50 | +142.86% | 1 | 1 | 60.72% |
| IT240517P00400000 | 2024-04-19 2:22PM EDT | 400.00 | 4.80 | 4.50 | 7.20 | +2.60 | +118.18% | 1 | 3 | 46.72% |
| IT240517P00410000 | 2024-03-28 11:29AM EDT | 410.00 | 2.00 | 6.50 | 7.80 | 0.00 | - | 1 | 1 | 41.13% |
| IT240517P00420000 | 2024-04-19 2:41PM EDT | 420.00 | 10.17 | 8.80 | 10.60 | +2.17 | +27.13% | 4 | 4 | 40.18% |
| IT240517P00430000 | 2024-04-19 2:55PM EDT | 430.00 | 13.85 | 12.40 | 14.10 | +4.95 | +55.62% | 4 | 3 | 39.20% |
| IT240517P00440000 | 2024-04-19 2:31PM EDT | 440.00 | 17.55 | 16.60 | 18.30 | +3.25 | +22.73% | 6 | 792 | 38.03% |
| IT240517P00450000 | 2024-04-19 2:49PM EDT | 450.00 | 23.73 | 21.80 | 24.50 | +7.19 | +43.47% | 2 | 9 | 39.28% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 28.00 | 30.00 | 0.00 | - | 3 | 4 | 37.35% |
| IT240517P00470000 | 2024-04-10 2:40PM EDT | 470.00 | 20.40 | 34.80 | 37.50 | 0.00 | - | - | 3 | 38.13% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 42.40 | 46.50 | 0.00 | - | 2 | 8 | 41.38% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 51.10 | 54.40 | 0.00 | - | 8 | 24 | 40.60% |
© 2024 Yahoo. All rights reserved.