S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240719C00290000 | 2024-06-20 9:30AM EDT | 290.00 | 147.43 | 155.90 | 164.20 | 0.00 | - | 2 | 0 | 103.13% |
| SPGI240719C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 137.33 | 145.40 | 154.80 | 0.00 | - | 2 | 2 | 97.27% |
| SPGI240719C00420000 | 2024-06-05 2:06PM EDT | 420.00 | 20.90 | 27.20 | 35.70 | 0.00 | - | 1 | 0 | 47.12% |
| SPGI240719C00430000 | 2024-06-14 10:12AM EDT | 430.00 | 10.00 | 18.00 | 25.30 | 0.00 | - | 1 | 0 | 36.48% |
| SPGI240719C00440000 | 2024-07-02 1:16PM EDT | 440.00 | 12.80 | 12.10 | 13.90 | 0.00 | - | 1 | 468 | 22.46% |
| SPGI240719C00442500 | 2024-06-28 3:53PM EDT | 442.50 | 8.70 | 10.10 | 11.80 | 0.00 | - | 15 | 0 | 21.06% |
| SPGI240719C00445000 | 2024-07-03 11:48AM EDT | 445.00 | 9.06 | 8.50 | 10.30 | +0.28 | +3.19% | 7 | 0 | 21.10% |
| SPGI240719C00447500 | 2024-07-03 11:54AM EDT | 447.50 | 7.24 | 6.80 | 7.70 | +0.06 | +0.84% | 7 | 0 | 17.85% |
| SPGI240719C00450000 | 2024-07-03 11:54AM EDT | 450.00 | 5.70 | 5.40 | 6.20 | -0.55 | -8.80% | 5 | 0 | 17.24% |
| SPGI240719C00452500 | 2024-07-02 3:58PM EDT | 452.50 | 5.50 | 4.10 | 5.20 | 0.00 | - | 1 | 9 | 17.57% |
| SPGI240719C00455000 | 2024-07-02 1:16PM EDT | 455.00 | 3.35 | 3.20 | 4.10 | -0.60 | -15.19% | 2 | 0 | 17.22% |
| SPGI240719C00460000 | 2024-07-03 12:28PM EDT | 460.00 | 2.36 | 1.70 | 3.50 | +0.07 | +3.06% | 2 | 0 | 20.14% |
| SPGI240719C00465000 | 2024-07-03 12:28PM EDT | 465.00 | 1.68 | 0.50 | 2.10 | +0.18 | +12.00% | 2 | 32 | 19.45% |
| SPGI240719C00470000 | 2024-07-01 11:45AM EDT | 470.00 | 0.47 | 0.50 | 3.90 | 0.00 | - | 1 | 0 | 29.53% |
| SPGI240719C00480000 | 2024-06-24 11:03AM EDT | 480.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 39.67% |
| SPGI240719C00560000 | 2024-06-03 9:30AM EDT | 560.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240719P00320000 | 2024-06-13 10:17AM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 48 | 64.65% |
| SPGI240719P00380000 | 2024-06-14 10:22AM EDT | 380.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 59.75% |
| SPGI240719P00390000 | 2024-06-25 2:28PM EDT | 390.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 8 | 0 | 43.70% |
| SPGI240719P00400000 | 2024-07-02 10:01AM EDT | 400.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | 1 | 28 | 38.25% |
| SPGI240719P00405000 | 2024-06-28 1:41PM EDT | 405.00 | 0.73 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 53.32% |
| SPGI240719P00410000 | 2024-07-02 11:51AM EDT | 410.00 | 0.47 | 0.30 | 0.90 | 0.00 | - | 38 | 0 | 30.32% |
| SPGI240719P00420000 | 2024-07-02 11:38AM EDT | 420.00 | 0.74 | 0.40 | 2.20 | 0.00 | - | 1 | 0 | 31.20% |
| SPGI240719P00422500 | 2024-06-28 12:43PM EDT | 422.50 | 1.92 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 31.10% |
| SPGI240719P00427500 | 2024-06-28 1:57PM EDT | 427.50 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 29.52% |
| SPGI240719P00430000 | 2024-07-02 2:35PM EDT | 430.00 | 1.06 | 0.75 | 2.45 | 0.00 | - | 1 | 0 | 24.60% |
| SPGI240719P00435000 | 2024-06-28 2:49PM EDT | 435.00 | 3.60 | 1.40 | 5.50 | 0.00 | - | 2 | 0 | 30.55% |
| SPGI240719P00440000 | 2024-07-02 1:19PM EDT | 440.00 | 2.89 | 1.95 | 3.30 | 0.00 | - | 1 | 187 | 18.95% |
| SPGI240719P00442500 | 2024-07-03 12:05PM EDT | 442.50 | 2.90 | 2.40 | 3.20 | -0.72 | -19.89% | 3 | 0 | 16.24% |
| SPGI240719P00445000 | 2024-07-02 1:19PM EDT | 445.00 | 4.08 | 3.00 | 4.10 | 0.00 | - | 1 | 27 | 16.24% |
| SPGI240719P00447500 | 2024-07-03 12:05PM EDT | 447.50 | 4.50 | 4.00 | 4.80 | +0.30 | +7.14% | 3 | 71 | 15.27% |
| SPGI240719P00450000 | 2024-07-03 9:40AM EDT | 450.00 | 5.62 | 5.20 | 5.90 | -0.63 | -10.08% | 1 | 0 | 14.95% |
| SPGI240719P00460000 | 2024-07-01 12:49PM EDT | 460.00 | 15.95 | 8.20 | 15.80 | 0.00 | - | 3 | 0 | 25.31% |
© 2024 Yahoo. All rights reserved.