S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:430.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00430000 | 2024-05-10 10:57AM EDT | 2024-05-10 | 2.48 | 1.40 | 2.60 | +0.83 | +50.30% | 3 | 29 | 18.80% |
| SPGI240517C00430000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 4.80 | 4.80 | 5.10 | -0.40 | -7.69% | 14 | 357 | 16.74% |
| SPGI240524C00430000 | 2024-05-09 10:28AM EDT | 2024-05-24 | 6.80 | 6.30 | 7.10 | +0.80 | +13.33% | 1 | 7 | 18.01% |
| SPGI240531C00430000 | 2024-05-09 12:55PM EDT | 2024-05-31 | 6.92 | 7.20 | 9.00 | 0.00 | - | 4 | 235 | 19.39% |
| SPGI240607C00430000 | 2024-05-09 10:32AM EDT | 2024-06-07 | 7.60 | 8.10 | 8.70 | 0.00 | - | 3 | 9 | 16.27% |
| SPGI240621C00430000 | 2024-05-09 11:08AM EDT | 2024-06-21 | 10.00 | 10.50 | 11.10 | 0.00 | - | 15 | 369 | 17.44% |
| SPGI240816C00430000 | 2024-05-09 12:55PM EDT | 2024-08-16 | 19.95 | 19.40 | 19.90 | +1.15 | +6.12% | 11 | 103 | 21.34% |
| SPGI241018C00430000 | 2024-04-29 11:38AM EDT | 2024-10-18 | 20.10 | 25.10 | 26.80 | 0.00 | - | 5 | 10 | 22.72% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 24.30 | 29.40 | 32.40 | 0.00 | - | 1 | 3 | 25.51% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 2024-12-20 | 33.20 | 31.20 | 34.50 | 0.00 | - | 16 | 11 | 25.01% |
| SPGI250117C00430000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 34.20 | 33.70 | 37.60 | 0.00 | - | 9 | 193 | 25.76% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 65.70 | 62.00 | 70.70 | 0.00 | - | 1 | 2 | 31.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00430000 | 2024-05-09 2:30PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 8.96% |
| SPGI240517P00430000 | 2024-05-09 12:16PM EDT | 2024-05-17 | 3.92 | 2.45 | 2.85 | 0.00 | - | 5 | 465 | 14.10% |
| SPGI240524P00430000 | 2024-05-08 11:11AM EDT | 2024-05-24 | 5.50 | 3.60 | 4.30 | 0.00 | - | 3 | 5 | 14.51% |
| SPGI240531P00430000 | 2024-05-06 12:28PM EDT | 2024-05-31 | 10.85 | 4.80 | 5.20 | 0.00 | - | 1 | 2 | 14.12% |
| SPGI240621P00430000 | 2024-05-10 11:34AM EDT | 2024-06-21 | 7.50 | 7.20 | 7.60 | -0.65 | -7.98% | 18 | 232 | 14.19% |
| SPGI240816P00430000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 13.00 | 10.90 | 12.90 | -0.60 | -4.41% | 2 | 116 | 15.29% |
| SPGI241018P00430000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 17.40 | 16.20 | 20.20 | 0.00 | - | 3 | 12 | 18.35% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 28.30 | 19.40 | 23.50 | 0.00 | - | 1 | 3 | 19.61% |
| SPGI241220P00430000 | 2024-05-08 12:34PM EDT | 2024-12-20 | 20.60 | 19.10 | 23.60 | 0.00 | - | 3 | 51 | 18.10% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 2025-01-17 | 34.10 | 20.60 | 22.80 | 0.00 | - | 3 | 53 | 16.51% |
| SPGI250620P00430000 | 2024-05-08 1:04PM EDT | 2025-06-20 | 31.20 | 25.00 | 30.30 | 0.00 | - | 4 | 2 | 17.17% |
| SPGI260116P00430000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 39.60 | 33.30 | 41.00 | 0.00 | - | 4 | 19 | 18.77% |
© 2024 Yahoo. All rights reserved.