S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 197.70 | 205.60 | 0.00 | - | 4 | 4 | 778.13% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 27.80 | 34.50 | 0.00 | - | - | 1 | 138.92% |
| SPGI240510C00407500 | 2024-05-02 2:20PM EDT | 407.50 | 9.50 | 20.40 | 27.70 | 0.00 | - | - | 1 | 127.83% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 18.00 | 24.90 | 0.00 | - | 1 | 2 | 114.48% |
| SPGI240510C00412500 | 2024-05-09 12:26PM EDT | 412.50 | 18.45 | 15.40 | 21.40 | +6.10 | +49.39% | 2 | 3 | 88.82% |
| SPGI240510C00415000 | 2024-04-29 2:33PM EDT | 415.00 | 6.50 | 13.10 | 19.10 | 0.00 | - | 5 | 7 | 84.62% |
| SPGI240510C00417500 | 2024-05-08 12:06PM EDT | 417.50 | 11.90 | 10.70 | 16.80 | 0.00 | - | 1 | 26 | 79.79% |
| SPGI240510C00420000 | 2024-05-08 12:05PM EDT | 420.00 | 10.00 | 7.90 | 13.70 | 0.00 | - | 1 | 27 | 61.87% |
| SPGI240510C00422500 | 2024-05-03 12:49PM EDT | 422.50 | 4.60 | 5.30 | 10.60 | 0.00 | - | 1 | 8 | 43.65% |
| SPGI240510C00425000 | 2024-05-09 12:26PM EDT | 425.00 | 6.20 | 4.90 | 8.80 | +0.90 | +16.98% | 3 | 16 | 46.73% |
| SPGI240510C00427500 | 2024-05-08 11:14AM EDT | 427.50 | 3.00 | 3.20 | 8.30 | 0.00 | - | 1 | 10 | 62.18% |
| SPGI240510C00430000 | 2024-05-09 2:06PM EDT | 430.00 | 1.65 | 2.60 | 3.60 | -0.03 | -1.79% | 17 | 25 | 25.24% |
| SPGI240510C00432500 | 2024-05-08 1:01PM EDT | 432.50 | 0.90 | 1.20 | 1.45 | 0.00 | - | 3 | 6 | 17.19% |
| SPGI240510C00435000 | 2024-05-06 3:04PM EDT | 435.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 2 | 14 | 28.52% |
| SPGI240510C00440000 | 2024-05-06 3:04PM EDT | 440.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 2 | 22 | 46.48% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 1.50 | 0.00 | - | 4 | 36 | 62.84% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 45.56% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.07% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | - | 0 | 85.50% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 96.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 230.08% |
| SPGI240510P00360000 | 2024-05-06 10:01AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 16 | 128.13% |
| SPGI240510P00370000 | 2024-05-06 10:00AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 110.16% |
| SPGI240510P00375000 | 2024-05-02 10:48AM EDT | 375.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 150 | 151 | 101.56% |
| SPGI240510P00380000 | 2024-05-07 12:49PM EDT | 380.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 30 | 24 | 153.61% |
| SPGI240510P00385000 | 2024-05-07 10:45AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 140.97% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 128.32% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 85.45% |
| SPGI240510P00400000 | 2024-05-06 3:13PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 32 | 58.98% |
| SPGI240510P00402500 | 2024-05-07 3:02PM EDT | 402.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 150 | 82 | 96.48% |
| SPGI240510P00405000 | 2024-05-06 2:27PM EDT | 405.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 9 | 6 | 90.04% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 83.55% |
| SPGI240510P00410000 | 2024-05-03 1:37PM EDT | 410.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 46.09% |
| SPGI240510P00412500 | 2024-05-02 12:43PM EDT | 412.50 | 4.30 | 0.00 | 0.05 | 0.00 | - | - | 13 | 41.41% |
| SPGI240510P00415000 | 2024-05-06 2:27PM EDT | 415.00 | 0.63 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 69.24% |
| SPGI240510P00417500 | 2024-05-06 1:08PM EDT | 417.50 | 1.23 | 0.00 | 1.50 | 0.00 | - | 14 | 27 | 56.74% |
| SPGI240510P00420000 | 2024-05-07 3:02PM EDT | 420.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 150 | 164 | 63.38% |
| SPGI240510P00422500 | 2024-05-07 10:27AM EDT | 422.50 | 1.10 | 0.00 | 1.45 | 0.00 | - | 3 | 10 | 54.39% |
| SPGI240510P00425000 | 2024-05-08 12:05PM EDT | 425.00 | 0.73 | 0.00 | 0.10 | 0.00 | - | 4 | 143 | 20.07% |
| SPGI240510P00427500 | 2024-05-09 3:58PM EDT | 427.50 | 0.20 | 0.00 | 0.30 | -1.25 | -86.21% | 1 | 3 | 19.39% |
| SPGI240510P00430000 | 2024-05-09 2:30PM EDT | 430.00 | 1.30 | 0.40 | 0.65 | -7.75 | -85.64% | 3 | 1 | 16.99% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 4.50 | 11.90 | 0.00 | - | - | 0 | 81.45% |
© 2024 Yahoo. All rights reserved.