NYSE - Delayed Quote • USD
Gartner, Inc. (IT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 5/3/2024 5:54 PM | 430 | 6.65 | 5.90 | 6.60 | 3.35 | 101.52% | 4 | 25 | 22.46% |
| IT240517C00450000 | 5/3/2024 2:23 PM | 450 | 1.30 | 0.90 | 3.80 | -0.20 | -13.33% | 2 | 29 | 34.62% |
| IT240517C00460000 | 4/30/2024 3:10 PM | 460 | 1.25 | 0.20 | 2.50 | 0.00 | 0.00% | 15 | 18 | 36.86% |
| IT240517C00470000 | 4/30/2024 2:46 PM | 470 | 1.03 | 0.40 | 5.00 | 0.00 | 0.00% | 3 | 53 | 55.95% |
| IT240517C00480000 | 4/30/2024 2:29 PM | 480 | 2.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 62.46% |
| IT240517C00490000 | 4/30/2024 5:57 PM | 490 | 2.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 19 | 56.20% |
| IT240517C00500000 | 4/29/2024 7:57 PM | 500 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 235 | 62.13% |
| IT240517C00510000 | 4/29/2024 2:37 PM | 510 | 2.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 67.80% |
| IT240517C00520000 | 4/12/2024 2:33 PM | 520 | 4.96 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 73.24% |
| IT240517C00530000 | 4/22/2024 6:14 PM | 530 | 1.20 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 3 | 79.25% |
| IT240517C00540000 | 4/30/2024 5:33 PM | 540 | 0.22 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 83.52% |
| IT240517C00570000 | 3/15/2024 1:38 PM | 570 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 97.73% |
| IT240517C00640000 | 4/23/2024 1:49 PM | 640 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 45 | 70.31% |
| IT240517C00650000 | 4/2/2024 3:47 PM | 650 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 130.30% |
| IT240517C00690000 | 4/11/2024 5:46 PM | 690 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 15 | 82.03% |
| IT240517C00700000 | 4/10/2024 7:07 PM | 700 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 9 | 84.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 4/30/2024 5:55 PM | 300 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 89.45% |
| IT240517P00330000 | 4/19/2024 2:40 PM | 330 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 68.16% |
| IT240517P00380000 | 4/19/2024 1:30 PM | 380 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 54.05% |
| IT240517P00390000 | 4/29/2024 7:08 PM | 390 | 2.44 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 43.93% |
| IT240517P00400000 | 5/1/2024 7:02 PM | 400 | 1.15 | 0.10 | 4.60 | 0.00 | 0.00% | 8 | 11 | 47.12% |
| IT240517P00410000 | 5/1/2024 5:43 PM | 410 | 3.40 | 0.55 | 1.50 | 0.00 | 0.00% | 2 | 11 | 23.28% |
| IT240517P00420000 | 5/2/2024 5:20 PM | 420 | 6.68 | 2.30 | 3.10 | 0.00 | 0.00% | 217 | 213 | 20.45% |
| IT240517P00430000 | 5/2/2024 5:20 PM | 430 | 12.67 | 6.00 | 7.00 | 0.00 | 0.00% | 1 | 22 | 19.48% |
| IT240517P00440000 | 5/1/2024 2:50 PM | 440 | 23.30 | 10.50 | 13.90 | 0.00 | 0.00% | 96 | 802 | 20.66% |
| IT240517P00450000 | 4/30/2024 4:36 PM | 450 | 25.07 | 19.00 | 23.00 | 0.00 | 0.00% | 4 | 14 | 25.07% |
| IT240517P00460000 | 4/16/2024 1:50 PM | 460 | 19.10 | 29.00 | 32.50 | 0.00 | 0.00% | 3 | 0 | 29.08% |
| IT240517P00470000 | 4/30/2024 1:38 PM | 470 | 27.10 | 39.00 | 42.50 | 0.00 | 0.00% | 11 | 2 | 35.33% |
| IT240517P00480000 | 4/10/2024 5:58 PM | 480 | 25.40 | 49.00 | 53.50 | 0.00 | 0.00% | 2 | 1 | 48.39% |
| IT240517P00490000 | 4/8/2024 7:38 PM | 490 | 28.80 | 59.00 | 63.50 | 0.00 | 0.00% | 8 | 19 | 54.50% |
| IT240517P00500000 | 4/30/2024 1:42 PM | 500 | 69.90 | 69.00 | 73.50 | 0.00 | 0.00% | 1 | 0 | 60.33% |
Related Tickers
CDW CDW Corporation
219.56
+0.53%
CTSH Cognizant Technology Solutions Corporation
66.25
-0.03%
JKHY Jack Henry & Associates, Inc.
164.18
+1.03%
PRFT Perficient, Inc.
48.11
-1.51%
LDOS Leidos Holdings, Inc.
141.67
-0.69%
EPAM EPAM Systems, Inc.
242.12
+1.65%
ACN Accenture plc
303.71
+1.12%
BR Broadridge Financial Solutions, Inc.
198.85
+1.79%
GIB CGI Inc.
103.68
+1.54%
EXLS ExlService Holdings, Inc.
29.65
-1.27%