S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018C00350000 | 2024-08-15 3:20PM EDT | 350.00 | 145.40 | 168.00 | 176.00 | 0.00 | - | 2 | 1 | 176.00% |
| SPGI241018C00360000 | 2024-08-30 2:45PM EDT | 360.00 | 151.46 | 150.10 | 158.00 | 0.00 | - | 2 | 26 | 109.02% |
| SPGI241018C00370000 | 2024-08-30 11:29AM EDT | 370.00 | 142.15 | 140.10 | 148.00 | 0.00 | - | 2 | 7 | 101.93% |
| SPGI241018C00380000 | 2024-08-30 2:46PM EDT | 380.00 | 131.64 | 131.00 | 138.40 | 0.00 | - | 2 | 0 | 101.29% |
| SPGI241018C00400000 | 2024-05-17 1:05PM EDT | 400.00 | 48.60 | 44.70 | 51.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPGI241018C00410000 | 2024-08-23 2:39PM EDT | 410.00 | 94.00 | 111.00 | 119.70 | 0.00 | - | 13 | 2 | 133.88% |
| SPGI241018C00420000 | 2024-08-26 1:50PM EDT | 420.00 | 85.00 | 92.00 | 100.20 | 0.00 | - | 186 | 134 | 82.31% |
| SPGI241018C00430000 | 2024-08-23 1:33PM EDT | 430.00 | 73.06 | 91.60 | 99.80 | 0.00 | - | 1 | 21 | 116.24% |
| SPGI241018C00440000 | 2024-09-27 9:57AM EDT | 440.00 | 75.00 | 69.50 | 77.70 | 0.00 | - | 5 | 117 | 51.88% |
| SPGI241018C00450000 | 2024-09-23 2:02PM EDT | 450.00 | 73.30 | 59.40 | 67.70 | 0.00 | - | 1 | 581 | 67.64% |
| SPGI241018C00460000 | 2024-09-16 12:11PM EDT | 460.00 | 72.80 | 49.50 | 57.90 | 0.00 | - | 1 | 67 | 60.61% |
| SPGI241018C00470000 | 2024-10-04 11:33AM EDT | 470.00 | 41.85 | 39.80 | 48.00 | -3.53 | -7.78% | 7 | 106 | 53.02% |
| SPGI241018C00480000 | 2024-10-03 10:30AM EDT | 480.00 | 37.00 | 30.00 | 38.40 | 0.00 | - | 3 | 79 | 46.22% |
| SPGI241018C00490000 | 2024-10-01 1:24PM EDT | 490.00 | 27.50 | 20.90 | 28.80 | 0.00 | - | 1 | 100 | 38.87% |
| SPGI241018C00500000 | 2024-09-20 2:35PM EDT | 500.00 | 27.10 | 13.00 | 20.20 | 0.00 | - | 1 | 50 | 33.47% |
| SPGI241018C00510000 | 2024-10-04 3:20PM EDT | 510.00 | 9.10 | 8.40 | 10.30 | -2.04 | -18.31% | 5 | 119 | 22.97% |
| SPGI241018C00517500 | 2024-09-24 3:53PM EDT | 517.50 | 10.50 | 4.40 | 5.30 | 0.00 | - | - | 10 | 19.07% |
| SPGI241018C00520000 | 2024-10-04 11:28AM EDT | 520.00 | 3.50 | 1.85 | 5.30 | -2.02 | -36.59% | 3 | 349 | 21.47% |
| SPGI241018C00525000 | 2024-10-04 3:58PM EDT | 525.00 | 2.60 | 1.75 | 3.40 | -0.97 | -27.17% | 90 | 91 | 20.44% |
| SPGI241018C00530000 | 2024-10-04 10:26AM EDT | 530.00 | 1.80 | 0.40 | 2.00 | -0.40 | -18.18% | 2 | 145 | 19.45% |
| SPGI241018C00535000 | 2024-10-02 9:30AM EDT | 535.00 | 1.80 | 0.00 | 1.80 | 0.00 | - | 1 | 55 | 21.85% |
| SPGI241018C00540000 | 2024-10-02 10:22AM EDT | 540.00 | 0.92 | 0.00 | 1.95 | 0.00 | - | 1 | 249 | 25.50% |
| SPGI241018C00545000 | 2024-09-23 2:56PM EDT | 545.00 | 1.77 | 0.00 | 4.70 | 0.00 | - | - | 10 | 38.88% |
| SPGI241018C00550000 | 2024-09-23 10:40AM EDT | 550.00 | 1.42 | 0.00 | 2.00 | 0.00 | - | 1 | 37 | 31.45% |
| SPGI241018C00560000 | 2024-09-25 11:41AM EDT | 560.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 10 | 22 | 46.83% |
| SPGI241018C00565000 | 2024-09-24 3:33PM EDT | 565.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | - | 1 | 45.60% |
| SPGI241018C00620000 | 2024-04-25 9:30AM EDT | 620.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 65.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241018P00270000 | 2024-02-08 12:59PM EDT | 270.00 | 1.15 | 0.25 | 5.10 | 0.00 | - | - | 1 | 194.46% |
| SPGI241018P00290000 | 2024-05-01 3:36PM EDT | 290.00 | 0.89 | 0.00 | 4.60 | 0.00 | - | - | 1 | 170.36% |
| SPGI241018P00300000 | 2024-05-01 3:40PM EDT | 300.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 162.26% |
| SPGI241018P00310000 | 2024-07-08 10:08AM EDT | 310.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | - | 1 | 140.33% |
| SPGI241018P00320000 | 2024-05-15 10:35AM EDT | 320.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 146.61% |
| SPGI241018P00330000 | 2024-05-10 9:33AM EDT | 330.00 | 1.00 | 0.05 | 1.70 | 0.00 | - | 1 | 3 | 114.70% |
| SPGI241018P00340000 | 2024-04-19 11:20AM EDT | 340.00 | 4.80 | 0.05 | 4.50 | 0.00 | - | 2 | 3 | 128.54% |
| SPGI241018P00350000 | 2024-07-29 1:30PM EDT | 350.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 119.48% |
| SPGI241018P00360000 | 2024-07-29 1:30PM EDT | 360.00 | 0.63 | 0.00 | 1.05 | 0.00 | - | 1 | 17 | 87.30% |
| SPGI241018P00370000 | 2024-07-11 9:30AM EDT | 370.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.35% |
| SPGI241018P00380000 | 2024-08-02 11:19AM EDT | 380.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 79.96% |
| SPGI241018P00390000 | 2024-08-23 1:33PM EDT | 390.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 91.21% |
| SPGI241018P00400000 | 2024-09-25 9:34AM EDT | 400.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | 2 | 110 | 74.54% |
| SPGI241018P00410000 | 2024-09-19 3:39PM EDT | 410.00 | 0.33 | 0.00 | 2.45 | 0.00 | - | 2 | 13 | 68.32% |
| SPGI241018P00420000 | 2024-09-23 9:45AM EDT | 420.00 | 0.28 | 0.00 | 2.45 | 0.00 | - | 1 | 91 | 62.21% |
| SPGI241018P00430000 | 2024-08-08 10:05AM EDT | 430.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 65.58% |
| SPGI241018P00440000 | 2024-09-30 3:36PM EDT | 440.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 32 | 57.57% |
| SPGI241018P00450000 | 2024-09-24 12:30PM EDT | 450.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 18 | 49.73% |
| SPGI241018P00460000 | 2024-08-29 12:28PM EDT | 460.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 56.82% |
| SPGI241018P00470000 | 2024-09-20 10:39AM EDT | 470.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 4 | 26 | 33.28% |
| SPGI241018P00480000 | 2024-09-30 1:55PM EDT | 480.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | 5 | 58 | 28.11% |
| SPGI241018P00490000 | 2024-09-30 12:17PM EDT | 490.00 | 1.90 | 1.25 | 5.30 | 0.00 | - | 49 | 112 | 34.77% |
| SPGI241018P00500000 | 2024-09-24 2:24PM EDT | 500.00 | 3.42 | 2.20 | 3.20 | 0.00 | - | 2 | 117 | 19.79% |
| SPGI241018P00505000 | 2024-09-27 2:42PM EDT | 505.00 | 4.95 | 3.40 | 4.50 | 0.00 | - | 1 | 1 | 19.00% |
| SPGI241018P00507500 | 2024-09-24 3:25PM EDT | 507.50 | 4.63 | 3.90 | 7.70 | 0.00 | - | - | 4 | 24.76% |
| SPGI241018P00510000 | 2024-10-04 2:01PM EDT | 510.00 | 6.40 | 4.80 | 8.90 | +0.32 | +5.26% | 10 | 23 | 24.92% |
| SPGI241018P00512500 | 2024-10-04 1:42PM EDT | 512.50 | 7.27 | 5.80 | 8.30 | +0.67 | +10.15% | 2 | 14 | 20.33% |
| SPGI241018P00515000 | 2024-09-30 3:53PM EDT | 515.00 | 6.80 | 7.00 | 8.60 | 0.00 | - | 29 | 26 | 17.69% |
| SPGI241018P00520000 | 2024-10-04 1:05PM EDT | 520.00 | 12.09 | 8.80 | 12.90 | +4.09 | +51.13% | 3 | 125 | 20.87% |
| SPGI241018P00522500 | 2024-10-03 3:57PM EDT | 522.50 | 11.53 | 9.90 | 15.00 | 0.00 | - | 1 | 5 | 22.02% |
| SPGI241018P00530000 | 2024-09-23 3:56PM EDT | 530.00 | 14.50 | 16.10 | 19.50 | 0.00 | - | 1 | 39 | 18.21% |
© 2024 Yahoo. All rights reserved.