S&P Global Inc. (SPGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:440.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00440000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 22 | 57.72% |
| SPGI240517C00440000 | 2024-05-10 11:44AM EDT | 2024-05-17 | 0.90 | 0.85 | 1.00 | -0.15 | -14.29% | 2 | 279 | 14.56% |
| SPGI240524C00440000 | 2024-05-07 12:17PM EDT | 2024-05-24 | 1.75 | 1.90 | 2.30 | 0.00 | - | - | 2 | 15.41% |
| SPGI240531C00440000 | 2024-05-08 10:55AM EDT | 2024-05-31 | 3.00 | 2.55 | 2.95 | 0.00 | - | 1 | 7 | 14.51% |
| SPGI240607C00440000 | 2024-05-07 10:14AM EDT | 2024-06-07 | 3.16 | 3.50 | 4.10 | 0.00 | - | 1 | 3 | 15.27% |
| SPGI240614C00440000 | 2024-05-03 10:05AM EDT | 2024-06-14 | 3.90 | 4.60 | 5.40 | 0.00 | - | 20 | 20 | 16.28% |
| SPGI240621C00440000 | 2024-05-10 11:38AM EDT | 2024-06-21 | 5.90 | 5.70 | 6.20 | +0.50 | +9.26% | 12 | 238 | 16.32% |
| SPGI240816C00440000 | 2024-05-09 1:48PM EDT | 2024-08-16 | 14.50 | 14.00 | 14.60 | +0.80 | +5.84% | 3 | 84 | 20.31% |
| SPGI241018C00440000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 20.10 | 19.20 | 21.10 | 0.00 | - | 4 | 49 | 21.56% |
| SPGI241115C00440000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 16.90 | 23.60 | 27.30 | 0.00 | - | 1 | 22 | 24.90% |
| SPGI250117C00440000 | 2024-05-06 10:10AM EDT | 2025-01-17 | 27.10 | 28.10 | 31.80 | 0.00 | - | 32 | 111 | 24.71% |
| SPGI250620C00440000 | 2024-04-25 1:11PM EDT | 2025-06-20 | 38.30 | 41.00 | 48.80 | 0.00 | - | 5 | 6 | 28.84% |
| SPGI260116C00440000 | 2024-04-30 10:22AM EDT | 2026-01-16 | 55.21 | 57.20 | 64.90 | 0.00 | - | 1 | 8 | 30.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 2024-05-10 | 12.60 | 4.50 | 11.90 | 0.00 | - | - | 0 | 77.83% |
| SPGI240517P00440000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 28.00 | 5.50 | 9.50 | 0.00 | - | 70 | 147 | 16.41% |
| SPGI240621P00440000 | 2024-04-15 2:34PM EDT | 2024-06-21 | 33.68 | 12.10 | 12.80 | 0.00 | - | 1 | 272 | 13.53% |
| SPGI240816P00440000 | 2024-05-08 11:37AM EDT | 2024-08-16 | 16.90 | 17.00 | 17.80 | -2.70 | -13.78% | 2 | 73 | 14.72% |
| SPGI241018P00440000 | 2024-05-08 11:51AM EDT | 2024-10-18 | 23.10 | 20.20 | 21.60 | 0.00 | - | - | 1 | 14.87% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 2024-12-20 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 22.63% |
| SPGI250117P00440000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 32.20 | 24.80 | 27.10 | 0.00 | - | 1 | 237 | 15.76% |
| SPGI250620P00440000 | 2024-04-23 2:00PM EDT | 2025-06-20 | 45.02 | 30.30 | 37.20 | 0.00 | - | 4 | 8 | 17.99% |
| SPGI260116P00440000 | 2024-05-09 2:30PM EDT | 2026-01-16 | 44.00 | 37.70 | 45.50 | 0.00 | - | 8 | 18 | 18.33% |
© 2024 Yahoo. All rights reserved.