Gartner, Inc. (IT)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00390000 | 2024-04-30 9:38AM EDT | 390.00 | 61.60 | 58.00 | 62.50 | 0.00 | - | - | 1 | 214.65% |
| IT240517C00400000 | 2024-04-30 10:14AM EDT | 400.00 | 26.00 | 48.30 | 52.40 | 0.00 | - | - | 0 | 99.80% |
| IT240517C00410000 | 2024-05-15 3:01PM EDT | 410.00 | 35.57 | 38.00 | 42.70 | 0.00 | - | 1 | 18 | 81.45% |
| IT240517C00420000 | 2024-05-16 10:15AM EDT | 420.00 | 26.07 | 28.00 | 32.50 | 0.00 | - | 1 | 30 | 127.73% |
| IT240517C00430000 | 2024-05-17 2:55PM EDT | 430.00 | 19.87 | 18.00 | 22.50 | +3.84 | +23.96% | 2 | 10 | 97.41% |
| IT240517C00440000 | 2024-05-17 2:55PM EDT | 440.00 | 9.93 | 8.30 | 12.40 | +4.01 | +67.74% | 3 | 68 | 63.55% |
| IT240517C00450000 | 2024-05-17 3:49PM EDT | 450.00 | 2.34 | 0.00 | 4.80 | +1.59 | +212.00% | 8 | 30 | 49.67% |
| IT240517C00460000 | 2024-05-06 11:06AM EDT | 460.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 21.09% |
| IT240517C00470000 | 2024-05-17 11:36AM EDT | 470.00 | 0.31 | 0.00 | 0.95 | +0.11 | +55.00% | 4 | 52 | 57.37% |
| IT240517C00480000 | 2024-05-15 12:19PM EDT | 480.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 120.90% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 145.46% |
| IT240517C00500000 | 2024-05-14 12:49PM EDT | 500.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 230 | 28 | 117.38% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 190.09% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 210.74% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 230.52% |
| IT240517C00540000 | 2024-05-10 9:53AM EDT | 540.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 124.22% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 302.39% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 225.00% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 422.56% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 267.19% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 275.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 496.09% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 398.39% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 247.85% |
| IT240517P00390000 | 2024-05-14 10:05AM EDT | 390.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 218.75% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 189.70% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 160.45% |
| IT240517P00420000 | 2024-05-15 3:02PM EDT | 420.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 53.13% |
| IT240517P00430000 | 2024-05-16 12:32PM EDT | 430.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 7 | 277 | 40.63% |
| IT240517P00440000 | 2024-05-17 3:02PM EDT | 440.00 | 0.40 | 0.00 | 0.80 | +0.25 | +166.67% | 2 | 612 | 43.07% |
| IT240517P00450000 | 2024-05-17 3:02PM EDT | 450.00 | 0.88 | 0.00 | 4.80 | -4.71 | -84.26% | 3 | 14 | 52.44% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 13.90 | 19.00 | 0.00 | - | 3 | 0 | 114.65% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 17.50 | 22.00 | 0.00 | - | 11 | 2 | 91.99% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 39.20 | 43.00 | 0.00 | - | 2 | 1 | 239.82% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 53.50 | 58.40 | 0.00 | - | 8 | 19 | 329.22% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 47.60 | 52.00 | 0.00 | - | 1 | 0 | 83.98% |
| IT240517P00520000 | 2024-04-30 9:45AM EDT | 520.00 | 88.60 | 67.30 | 72.00 | 0.00 | - | - | 0 | 207.47% |
| IT240517P00530000 | 2024-04-30 9:45AM EDT | 530.00 | 98.30 | 77.40 | 82.00 | 0.00 | - | - | 0 | 227.05% |
| IT240517P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 220.50 | 207.20 | 212.00 | 0.00 | - | - | 0 | 430.81% |
© 2024 Yahoo. All rights reserved.