S&P Global Inc. (SPGI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 172.80 | 186.00 | 195.00 | 0.00 | - | - | 1 | 113.79% |
| SPGI240816C00340000 | 2024-05-17 10:28AM EDT | 340.00 | 102.19 | 87.30 | 95.00 | 0.00 | - | 8 | 8 | 50.76% |
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 52.23% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 60.40 | 67.40 | 0.00 | - | 1 | 16 | 53.44% |
| SPGI240816C00390000 | 2024-05-17 12:54PM EDT | 390.00 | 55.30 | 41.00 | 48.00 | 0.00 | - | 1 | 9 | 33.48% |
| SPGI240816C00400000 | 2024-05-01 12:10PM EDT | 400.00 | 31.50 | 32.30 | 38.20 | 0.00 | - | 1 | 2 | 28.87% |
| SPGI240816C00410000 | 2024-05-01 10:05AM EDT | 410.00 | 24.20 | 27.00 | 32.40 | 0.00 | - | 1 | 13 | 29.63% |
| SPGI240816C00420000 | 2024-05-31 1:28PM EDT | 420.00 | 18.50 | 20.00 | 22.90 | -13.03 | -41.33% | 1 | 247 | 24.52% |
| SPGI240816C00430000 | 2024-05-30 2:37PM EDT | 430.00 | 13.20 | 15.20 | 16.20 | 0.00 | - | 1 | 185 | 22.32% |
| SPGI240816C00440000 | 2024-05-30 2:47PM EDT | 440.00 | 9.10 | 10.30 | 11.20 | 0.00 | - | 14 | 107 | 21.16% |
| SPGI240816C00450000 | 2024-05-29 3:49PM EDT | 450.00 | 5.97 | 6.40 | 8.10 | -0.83 | -12.21% | 3 | 175 | 21.34% |
| SPGI240816C00460000 | 2024-05-22 3:58PM EDT | 460.00 | 9.00 | 3.90 | 7.70 | 0.00 | - | 1 | 270 | 24.60% |
| SPGI240816C00470000 | 2024-05-23 2:13PM EDT | 470.00 | 4.10 | 1.90 | 4.20 | 0.00 | - | 18 | 249 | 22.06% |
| SPGI240816C00480000 | 2024-05-31 2:59PM EDT | 480.00 | 1.22 | 1.10 | 4.20 | -0.53 | -30.29% | 3 | 350 | 25.04% |
| SPGI240816C00490000 | 2024-05-29 10:05AM EDT | 490.00 | 0.77 | 0.00 | 3.10 | 0.00 | - | 11 | 54 | 25.36% |
| SPGI240816C00500000 | 2024-05-22 9:30AM EDT | 500.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 2 | 10 | 31.61% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 48.60% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 39.34% |
| SPGI240816C00530000 | 2024-04-29 11:53AM EDT | 530.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 38.35% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 40.63% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 43.34% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 50.81% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 41.85% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816P00260000 | 2024-05-06 9:30AM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 22 | 48.22% |
| SPGI240816P00280000 | 2024-05-09 9:51AM EDT | 280.00 | 0.39 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 58.46% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 50.28% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 49.41% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 58.89% |
| SPGI240816P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 1.70 | 1.50 | 5.70 | 0.00 | - | 2 | 4 | 55.04% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 51.48% |
| SPGI240816P00340000 | 2024-05-07 3:30PM EDT | 340.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 57 | 61 | 43.93% |
| SPGI240816P00350000 | 2024-04-29 10:51AM EDT | 350.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 10 | 15 | 35.00% |
| SPGI240816P00360000 | 2024-05-02 2:09PM EDT | 360.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 295 | 35.76% |
| SPGI240816P00370000 | 2024-05-22 9:30AM EDT | 370.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 5 | 125 | 31.71% |
| SPGI240816P00380000 | 2024-05-29 10:44AM EDT | 380.00 | 2.40 | 0.60 | 3.50 | 0.00 | - | 1 | 78 | 24.78% |
| SPGI240816P00390000 | 2024-05-29 10:43AM EDT | 390.00 | 3.60 | 2.45 | 4.80 | 0.00 | - | 1 | 87 | 23.59% |
| SPGI240816P00400000 | 2024-05-31 12:50PM EDT | 400.00 | 5.90 | 4.50 | 9.30 | +0.70 | +13.46% | 20 | 172 | 26.76% |
| SPGI240816P00410000 | 2024-05-30 2:01PM EDT | 410.00 | 8.30 | 5.70 | 7.70 | +0.10 | +1.22% | 1 | 607 | 19.48% |
| SPGI240816P00420000 | 2024-05-31 3:14PM EDT | 420.00 | 11.78 | 9.10 | 11.00 | +1.48 | +14.37% | 2 | 96 | 18.74% |
| SPGI240816P00430000 | 2024-05-29 2:42PM EDT | 430.00 | 14.40 | 13.40 | 14.40 | 0.00 | - | 14 | 160 | 16.82% |
| SPGI240816P00440000 | 2024-05-29 3:52PM EDT | 440.00 | 20.44 | 18.40 | 21.70 | 0.00 | - | 232 | 599 | 18.52% |
| SPGI240816P00450000 | 2024-05-30 12:25PM EDT | 450.00 | 28.11 | 23.40 | 28.30 | 0.00 | - | 6 | 19 | 17.97% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 34.18% |
© 2024 Yahoo. All rights reserved.