S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250221C00360000 | 2024-08-23 2:36PM EDT | 360.00 | 148.00 | 166.40 | 175.30 | 0.00 | - | 25 | 25 | 66.05% |
| SPGI250221C00370000 | 2024-08-12 2:28PM EDT | 370.00 | 125.82 | 150.00 | 159.00 | 0.00 | - | - | 1 | 53.46% |
| SPGI250221C00400000 | 2024-08-05 9:30AM EDT | 400.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPGI250221C00410000 | 2024-08-23 2:39PM EDT | 410.00 | 102.00 | 119.80 | 126.90 | 0.00 | - | 13 | 13 | 51.90% |
| SPGI250221C00460000 | 2024-09-23 2:02PM EDT | 460.00 | 76.40 | 64.40 | 72.70 | 0.00 | - | - | 1 | 34.65% |
| SPGI250221C00480000 | 2024-08-28 1:28PM EDT | 480.00 | 49.80 | 50.80 | 55.30 | 0.00 | - | 10 | 11 | 30.24% |
| SPGI250221C00490000 | 2024-08-12 3:53PM EDT | 490.00 | 36.00 | 48.20 | 53.80 | 0.00 | - | 1 | 1 | 33.81% |
| SPGI250221C00500000 | 2024-08-29 10:47AM EDT | 500.00 | 38.20 | 36.10 | 41.70 | 0.00 | - | 7 | 4 | 28.24% |
| SPGI250221C00510000 | 2024-10-04 2:11PM EDT | 510.00 | 31.90 | 32.00 | 35.60 | -1.52 | -4.55% | 1 | 6 | 27.35% |
| SPGI250221C00520000 | 2024-09-30 10:12AM EDT | 520.00 | 28.65 | 26.40 | 29.50 | 0.00 | - | 2 | 16 | 26.11% |
| SPGI250221C00530000 | 2024-09-27 10:37AM EDT | 530.00 | 24.70 | 21.10 | 25.40 | 0.00 | - | 2 | 7 | 26.09% |
| SPGI250221C00540000 | 2024-10-03 12:49PM EDT | 540.00 | 20.00 | 18.00 | 19.90 | 0.00 | - | 1 | 70 | 24.57% |
| SPGI250221C00550000 | 2024-09-24 2:01PM EDT | 550.00 | 16.96 | 13.50 | 17.70 | 0.00 | - | 1 | 50 | 25.37% |
| SPGI250221C00560000 | 2024-09-13 11:45AM EDT | 560.00 | 16.50 | 11.00 | 15.70 | 0.00 | - | 2 | 2 | 26.06% |
| SPGI250221C00570000 | 2024-09-30 9:35AM EDT | 570.00 | 9.82 | 8.10 | 10.60 | 0.00 | - | 1 | 4 | 23.53% |
| SPGI250221C00580000 | 2024-09-18 9:32AM EDT | 580.00 | 10.00 | 6.10 | 9.70 | 0.00 | - | 2 | 3 | 24.62% |
| SPGI250221C00600000 | 2024-09-24 10:49AM EDT | 600.00 | 5.60 | 3.80 | 8.40 | 0.00 | - | 2 | 5 | 26.85% |
| SPGI250221C00620000 | 2024-08-22 3:27PM EDT | 620.00 | 2.51 | 0.10 | 8.30 | 0.00 | - | - | 1 | 30.07% |
| SPGI250221C00660000 | 2024-10-04 10:40AM EDT | 660.00 | 1.30 | 0.55 | 1.40 | +0.10 | +8.33% | 1 | 9 | 23.52% |
| SPGI250221C00680000 | 2024-10-02 3:26PM EDT | 680.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 14 | 26.17% |
| SPGI250221C00700000 | 2024-08-30 10:43AM EDT | 700.00 | 0.68 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 35.33% |
| SPGI250221C00720000 | 2024-09-05 3:07PM EDT | 720.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 2 | 30 | 33.77% |
| SPGI250221C00740000 | 2024-09-18 10:44AM EDT | 740.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 9 | 5 | 34.59% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI250221P00300000 | 2024-08-05 12:19PM EDT | 300.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 200 | 200 | 51.53% |
| SPGI250221P00310000 | 2024-08-20 10:14AM EDT | 310.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 47 | 55.68% |
| SPGI250221P00340000 | 2024-09-18 9:30AM EDT | 340.00 | 1.65 | 0.05 | 5.40 | 0.00 | - | 1 | 2 | 49.64% |
| SPGI250221P00370000 | 2024-08-01 12:05PM EDT | 370.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 7 | 40.10% |
| SPGI250221P00380000 | 2024-09-06 3:00PM EDT | 380.00 | 1.73 | 0.10 | 6.40 | 0.00 | - | 1 | 2 | 40.69% |
| SPGI250221P00390000 | 2024-08-01 10:33AM EDT | 390.00 | 4.10 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 35.39% |
| SPGI250221P00400000 | 2024-08-02 1:23PM EDT | 400.00 | 9.40 | 0.90 | 5.50 | 0.00 | - | 1 | 37 | 33.79% |
| SPGI250221P00410000 | 2024-08-02 1:23PM EDT | 410.00 | 9.90 | 0.65 | 5.70 | 0.00 | - | 1 | 3 | 31.60% |
| SPGI250221P00420000 | 2024-08-02 1:23PM EDT | 420.00 | 10.05 | 1.20 | 7.40 | 0.00 | - | 1 | 0 | 31.69% |
| SPGI250221P00440000 | 2024-08-02 11:18AM EDT | 440.00 | 15.10 | 3.80 | 7.60 | 0.00 | - | 1 | 1 | 26.70% |
| SPGI250221P00450000 | 2024-08-01 11:00AM EDT | 450.00 | 12.20 | 6.50 | 7.40 | 0.00 | - | - | 2 | 23.82% |
| SPGI250221P00460000 | 2024-08-01 10:33AM EDT | 460.00 | 14.80 | 8.10 | 9.60 | 0.00 | - | - | 2 | 23.68% |
| SPGI250221P00470000 | 2024-08-01 10:32AM EDT | 470.00 | 17.90 | 9.60 | 11.60 | 0.00 | - | - | 2 | 22.90% |
| SPGI250221P00480000 | 2024-09-18 10:56AM EDT | 480.00 | 13.10 | 10.60 | 16.30 | 0.00 | - | 70 | 129 | 24.23% |
| SPGI250221P00490000 | 2024-09-27 10:56AM EDT | 490.00 | 15.30 | 13.20 | 18.70 | 0.00 | - | 53 | 48 | 22.99% |
| SPGI250221P00500000 | 2024-08-06 11:32AM EDT | 500.00 | 40.00 | 16.40 | 24.00 | 0.00 | - | - | 7 | 23.77% |
| SPGI250221P00520000 | 2024-08-28 11:40AM EDT | 520.00 | 31.20 | 26.50 | 28.20 | 0.00 | - | 3 | 3 | 18.91% |
| SPGI250221P00570000 | 2024-08-05 9:30AM EDT | 570.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.