S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240705C00420000 | 2024-06-04 9:37AM EDT | 420.00 | 14.70 | 22.50 | 28.70 | 0.00 | - | 1 | 1 | 50.68% |
| SPGI240705C00430000 | 2024-06-26 3:26PM EDT | 430.00 | 16.92 | 12.50 | 19.70 | 0.00 | - | 1 | 11 | 43.15% |
| SPGI240705C00435000 | 2024-06-06 10:02AM EDT | 435.00 | 10.10 | 8.20 | 14.70 | 0.00 | - | 1 | 1 | 35.65% |
| SPGI240705C00440000 | 2024-06-24 10:40AM EDT | 440.00 | 8.35 | 7.10 | 8.20 | 0.00 | - | 1 | 2 | 20.25% |
| SPGI240705C00445000 | 2024-06-28 2:23PM EDT | 445.00 | 4.00 | 3.70 | 4.80 | -2.25 | -36.00% | 4 | 4 | 18.79% |
| SPGI240705C00450000 | 2024-06-28 3:50PM EDT | 450.00 | 1.55 | 0.95 | 2.80 | -2.35 | -60.26% | 867 | 9 | 19.73% |
| SPGI240705C00452500 | 2024-06-28 3:55PM EDT | 452.50 | 0.95 | 0.05 | 4.60 | -0.60 | -38.71% | 4 | 10 | 32.20% |
| SPGI240705C00455000 | 2024-06-27 10:21AM EDT | 455.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 4 | 109 | 27.87% |
| SPGI240705C00460000 | 2024-06-28 3:50PM EDT | 460.00 | 0.55 | 0.00 | 0.50 | -0.25 | -31.25% | 864 | 25 | 18.64% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240705P00345000 | 2024-05-29 11:25AM EDT | 345.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 136.33% |
| SPGI240705P00375000 | 2024-05-29 11:25AM EDT | 375.00 | 2.41 | 0.00 | 4.30 | 0.00 | - | - | 1 | 100.24% |
| SPGI240705P00390000 | 2024-06-21 2:47PM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 149 | 133 | 82.56% |
| SPGI240705P00395000 | 2024-05-31 12:12PM EDT | 395.00 | 1.62 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 76.66% |
| SPGI240705P00400000 | 2024-05-29 10:49AM EDT | 400.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 70.78% |
| SPGI240705P00405000 | 2024-05-28 9:30AM EDT | 405.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 65.30% |
| SPGI240705P00410000 | 2024-06-27 9:30AM EDT | 410.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 59.30% |
| SPGI240705P00415000 | 2024-06-12 3:19PM EDT | 415.00 | 1.33 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 53.25% |
| SPGI240705P00420000 | 2024-06-27 1:39PM EDT | 420.00 | 0.19 | 0.00 | 4.50 | 0.00 | - | 5 | 9 | 62.20% |
| SPGI240705P00425000 | 2024-06-17 10:41AM EDT | 425.00 | 4.50 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 38.72% |
| SPGI240705P00430000 | 2024-06-28 9:52AM EDT | 430.00 | 0.83 | 0.00 | 0.85 | -1.22 | -59.51% | 133 | 135 | 24.66% |
| SPGI240705P00440000 | 2024-06-18 10:54AM EDT | 440.00 | 10.00 | 0.50 | 1.85 | 0.00 | - | - | 1 | 18.46% |
© 2024 Yahoo. All rights reserved.