S&P Global Inc. (SPGI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419C00380000 | 2024-03-12 10:19AM EDT | 380.00 | 52.47 | 40.20 | 48.00 | 0.00 | - | 1 | 2 | 162.60% |
| SPGI240419C00400000 | 2024-03-14 1:54PM EDT | 400.00 | 27.20 | 17.20 | 22.00 | 0.00 | - | 2 | 1 | 84.70% |
| SPGI240419C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPGI240419C00417500 | 2024-04-12 3:49PM EDT | 417.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPGI240419C00420000 | 2024-04-15 2:55PM EDT | 420.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPGI240419C00422500 | 2024-04-15 11:04AM EDT | 422.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPGI240419C00425000 | 2024-04-15 12:18PM EDT | 425.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SPGI240419C00427500 | 2024-04-15 3:03PM EDT | 427.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240419C00430000 | 2024-04-15 2:53PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPGI240419C00432500 | 2024-04-12 11:38AM EDT | 432.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPGI240419C00435000 | 2024-04-15 1:05PM EDT | 435.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPGI240419C00437500 | 2024-04-15 11:24AM EDT | 437.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240419C00440000 | 2024-04-15 12:44PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| SPGI240419C00442500 | 2024-04-12 10:26AM EDT | 442.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPGI240419C00445000 | 2024-04-15 3:19PM EDT | 445.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPGI240419C00450000 | 2024-04-15 10:35AM EDT | 450.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240419C00455000 | 2024-04-08 2:49PM EDT | 455.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPGI240419C00460000 | 2024-04-15 1:34PM EDT | 460.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240419C00465000 | 2024-03-22 2:57PM EDT | 465.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPGI240419C00470000 | 2024-04-12 10:57AM EDT | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPGI240419C00480000 | 2024-02-28 1:09PM EDT | 480.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 113.23% |
| SPGI240419C00490000 | 2024-03-20 2:01PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240419P00310000 | 2024-02-22 10:59AM EDT | 310.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 181.74% |
| SPGI240419P00340000 | 2024-04-15 1:56PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPGI240419P00345000 | 2024-04-15 1:39PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240419P00350000 | 2024-04-15 12:59PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPGI240419P00370000 | 2024-03-15 3:42PM EDT | 370.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | - | 8 | 73.05% |
| SPGI240419P00380000 | 2024-04-15 3:54PM EDT | 380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPGI240419P00385000 | 2024-04-01 3:42PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPGI240419P00390000 | 2024-04-15 10:25AM EDT | 390.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPGI240419P00395000 | 2024-04-15 1:36PM EDT | 395.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPGI240419P00400000 | 2024-04-15 3:15PM EDT | 400.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPGI240419P00405000 | 2024-04-12 3:59PM EDT | 405.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| SPGI240419P00410000 | 2024-04-15 3:47PM EDT | 410.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPGI240419P00412500 | 2024-04-15 1:27PM EDT | 412.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SPGI240419P00415000 | 2024-04-12 3:46PM EDT | 415.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPGI240419P00417500 | 2024-04-15 10:05AM EDT | 417.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPGI240419P00420000 | 2024-04-15 3:47PM EDT | 420.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SPGI240419P00422500 | 2024-04-15 10:37AM EDT | 422.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00425000 | 2024-04-15 10:54AM EDT | 425.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00427500 | 2024-04-12 3:59PM EDT | 427.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPGI240419P00430000 | 2024-04-15 3:13PM EDT | 430.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPGI240419P00432500 | 2024-04-15 2:20PM EDT | 432.50 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00435000 | 2024-04-12 1:11PM EDT | 435.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00437500 | 2024-04-05 9:42AM EDT | 437.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00440000 | 2024-04-10 9:31AM EDT | 440.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240419P00450000 | 2024-04-09 10:32AM EDT | 450.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.