NYSE - Delayed Quote • USD
S&P Global Inc. (SPGI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 4/26/2024 2:15 PM | 230 | 189.00 | 191.00 | 199.90 | 0.00 | 0.00% | 4 | 4 | 205.27% |
| SPGI240510C00400000 | 4/17/2024 7:12 PM | 400 | 18.50 | 21.50 | 27.70 | 0.00 | 0.00% | - | 1 | 50.82% |
| SPGI240510C00410000 | 4/30/2024 3:38 PM | 410 | 6.59 | 13.10 | 19.20 | 0.00 | 0.00% | 1 | 2 | 45.87% |
| SPGI240510C00415000 | 4/29/2024 6:33 PM | 415 | 6.50 | 8.50 | 14.10 | 0.00 | 0.00% | 5 | 7 | 37.24% |
| SPGI240510C00417500 | 5/2/2024 6:58 PM | 417.5 | 4.53 | 5.50 | 11.50 | 0.00 | 0.00% | 3 | 27 | 32.48% |
| SPGI240510C00420000 | 5/3/2024 7:34 PM | 420 | 6.77 | 6.40 | 8.80 | 3.31 | 95.66% | 10 | 16 | 27.06% |
| SPGI240510C00425000 | 5/3/2024 7:53 PM | 425 | 3.60 | 3.80 | 4.20 | 1.51 | 72.25% | 19 | 2 | 18.90% |
| SPGI240510C00427500 | 5/3/2024 7:36 PM | 427.5 | 2.40 | 2.65 | 3.10 | 0.90 | 60.00% | 7 | 1 | 19.07% |
| SPGI240510C00430000 | 5/3/2024 7:46 PM | 430 | 1.55 | 1.70 | 2.20 | 0.44 | 39.64% | 13 | 9 | 19.09% |
| SPGI240510C00435000 | 5/3/2024 6:30 PM | 435 | 0.55 | 0.30 | 4.70 | -0.42 | -43.30% | 10 | 16 | 39.77% |
| SPGI240510C00440000 | 5/3/2024 6:36 PM | 440 | 0.20 | 0.05 | 4.50 | -0.20 | -50.00% | 2 | 21 | 46.34% |
| SPGI240510C00445000 | 4/24/2024 6:34 PM | 445 | 1.31 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 36 | 21.58% |
| SPGI240510C00450000 | 4/29/2024 4:13 PM | 450 | 0.57 | 0.00 | 4.20 | 0.00 | 0.00% | 2 | 4 | 58.18% |
| SPGI240510C00455000 | 4/26/2024 7:21 PM | 455 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 1 | 38.57% |
| SPGI240510C00460000 | 4/10/2024 7:09 PM | 460 | 1.85 | 0.00 | 2.90 | 0.00 | 0.00% | - | 0 | 61.40% |
| SPGI240510C00465000 | 4/29/2024 4:13 PM | 465 | 0.34 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 7 | 52.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 4/24/2024 5:44 PM | 350 | 0.40 | 0.00 | 4.20 | 0.00 | 0.00% | - | 2 | 110.23% |
| SPGI240510P00375000 | 5/2/2024 2:48 PM | 375 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 150 | 151 | 40.23% |
| SPGI240510P00380000 | 4/24/2024 5:26 PM | 380 | 1.79 | 0.00 | 2.90 | 0.00 | 0.00% | - | 8 | 65.89% |
| SPGI240510P00385000 | 4/24/2024 5:26 PM | 385 | 2.62 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 67.16% |
| SPGI240510P00390000 | 4/29/2024 4:13 PM | 390 | 0.58 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 4 | 60.86% |
| SPGI240510P00395000 | 4/29/2024 2:43 PM | 395 | 0.70 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 8 | 54.91% |
| SPGI240510P00400000 | 4/24/2024 6:04 PM | 400 | 4.80 | 0.00 | 1.50 | 0.00 | 0.00% | 27 | 27 | 42.68% |
| SPGI240510P00405000 | 5/3/2024 4:58 PM | 405 | 0.17 | 0.10 | 4.60 | -1.83 | -91.50% | 1 | 12 | 57.06% |
| SPGI240510P00407500 | 4/30/2024 2:01 PM | 407.5 | 2.35 | 0.20 | 0.45 | 0.00 | 0.00% | 1 | 3 | 23.49% |
| SPGI240510P00410000 | 5/3/2024 5:37 PM | 410 | 0.37 | 0.30 | 0.40 | -1.81 | -83.03% | 1 | 3 | 20.29% |
| SPGI240510P00415000 | 5/3/2024 4:58 PM | 415 | 1.05 | 0.45 | 0.85 | -2.68 | -71.85% | 3 | 10 | 18.92% |
| SPGI240510P00417500 | 5/3/2024 6:48 PM | 417.5 | 1.38 | 0.90 | 1.30 | -3.45 | -71.43% | 1 | 15 | 18.69% |
| SPGI240510P00420000 | 5/3/2024 7:34 PM | 420 | 1.95 | 1.45 | 1.85 | -4.00 | -67.23% | 12 | 5 | 18.07% |
| SPGI240510P00425000 | 5/3/2024 7:26 PM | 425 | 3.80 | 3.20 | 3.60 | -5.40 | -58.70% | 8 | 135 | 16.97% |
| SPGI240510P00430000 | 4/16/2024 1:34 PM | 430 | 23.55 | 3.40 | 9.00 | 0.00 | 0.00% | 1 | 2 | 28.80% |
| SPGI240510P00440000 | 4/9/2024 2:23 PM | 440 | 12.60 | 12.80 | 19.10 | 0.00 | 0.00% | - | 0 | 45.17% |
Related Tickers
MCO Moody's Corporation
380.56
+1.11%
MSCI MSCI Inc.
467.04
-0.14%
ICE Intercontinental Exchange, Inc.
130.50
+3.13%
CME CME Group Inc.
207.65
+0.08%
NDAQ Nasdaq, Inc.
60.87
+1.33%
CBOE Cboe Global Markets, Inc.
179.67
+3.19%
FDS FactSet Research Systems Inc.
428.25
+1.16%
MORN Morningstar, Inc.
294.03
+1.05%
COIN Coinbase Global, Inc.
223.25
-2.45%
X.TO TMX Group Limited
37.21
+1.92%