S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00420000 | 2024-05-08 12:05PM EDT | 2024-05-10 | 10.00 | 7.90 | 13.70 | 0.00 | - | 1 | 27 | 43.75% |
| SPGI240517C00420000 | 2024-05-08 1:13PM EDT | 2024-05-17 | 11.50 | 11.10 | 16.00 | 0.00 | - | 1 | 297 | 31.75% |
| SPGI240524C00420000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 11.16 | 12.40 | 17.50 | 0.00 | - | 2 | 18 | 28.66% |
| SPGI240607C00420000 | 2024-05-09 2:06PM EDT | 2024-06-07 | 14.48 | 11.80 | 19.80 | -0.04 | -0.28% | 9 | 240 | 26.11% |
| SPGI240614C00420000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 6.94 | 14.20 | 21.10 | 0.00 | - | - | 2 | 26.07% |
| SPGI240621C00420000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 16.90 | 16.40 | 20.80 | +0.60 | +3.68% | 2 | 303 | 23.37% |
| SPGI240816C00420000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 22.13 | 25.60 | 29.30 | 0.00 | - | 2 | 145 | 25.44% |
| SPGI241018C00420000 | 2024-04-16 11:27AM EDT | 2024-10-18 | 27.80 | 31.70 | 35.90 | 0.00 | - | 1 | 5 | 25.86% |
| SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 29.91 | 32.30 | 39.00 | 0.00 | - | 1 | 5 | 26.45% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 2024-12-20 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 31.52% |
| SPGI250117C00420000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 37.70 | 38.50 | 44.40 | 0.00 | - | 3 | 123 | 26.80% |
| SPGI250620C00420000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 45.00 | 52.00 | 57.50 | 0.00 | - | 1 | 2 | 28.54% |
| SPGI260116C00420000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 62.10 | 67.10 | 75.00 | 0.00 | - | 2 | 6 | 31.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00420000 | 2024-05-07 3:02PM EDT | 2024-05-10 | 0.64 | 0.00 | 1.50 | 0.00 | - | 150 | 164 | 44.80% |
| SPGI240517P00420000 | 2024-05-09 11:43AM EDT | 2024-05-17 | 1.10 | 0.50 | 1.20 | -1.00 | -47.62% | 3 | 2,186 | 19.42% |
| SPGI240524P00420000 | 2024-05-09 12:16PM EDT | 2024-05-24 | 2.07 | 0.25 | 1.65 | -8.13 | -79.71% | 1 | 13 | 16.45% |
| SPGI240621P00420000 | 2024-05-09 3:13PM EDT | 2024-06-21 | 4.65 | 4.00 | 4.30 | -0.84 | -15.30% | 9 | 413 | 15.53% |
| SPGI240816P00420000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 10.10 | 9.00 | 9.60 | -1.10 | -9.82% | 1 | 62 | 16.81% |
| SPGI241018P00420000 | 2024-05-09 11:16AM EDT | 2024-10-18 | 13.50 | 12.00 | 13.90 | -0.70 | -4.93% | 1 | 47 | 17.12% |
| SPGI241115P00420000 | 2024-02-12 10:56AM EDT | 2024-11-15 | 22.37 | 20.40 | 23.70 | 0.00 | - | - | 1 | 23.98% |
| SPGI241220P00420000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 27.10 | 15.80 | 17.60 | 0.00 | - | - | 6 | 17.39% |
| SPGI250117P00420000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 30.00 | 18.00 | 19.30 | 0.00 | - | 23 | 228 | 17.63% |
| SPGI250620P00420000 | 2024-04-26 11:56AM EDT | 2025-06-20 | 34.02 | 22.10 | 28.30 | 0.00 | - | 18 | 29 | 19.01% |
| SPGI260116P00420000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 38.20 | 32.30 | 38.00 | 0.00 | - | 1 | 10 | 19.91% |
© 2024 Yahoo. All rights reserved.