NYSE - Delayed Quote • USD
S&P Global Inc. (SPGI)
At close: 4:00 PM EDT
After hours: 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426C00230000 | 4/19/2024 7:29 PM | 230 | 181.60 | 181.00 | 188.90 | 0.00 | 0.00% | 4 | 4 | 528.37% |
| SPGI240426C00240000 | 4/19/2024 7:29 PM | 240 | 171.65 | 171.00 | 179.80 | 0.00 | 0.00% | 4 | 4 | 524.37% |
| SPGI240426C00390000 | 4/24/2024 1:30 PM | 390 | 24.85 | 21.30 | 29.60 | 0.00 | 0.00% | 1 | 1 | 110.06% |
| SPGI240426C00400000 | 4/23/2024 2:32 PM | 400 | 20.00 | 11.00 | 19.70 | 0.00 | 0.00% | 1 | 2 | 84.03% |
| SPGI240426C00405000 | 4/18/2024 2:12 PM | 405 | 7.00 | 6.20 | 14.10 | -7.00 | -50.00% | 2 | 1 | 63.93% |
| SPGI240426C00407500 | 4/25/2024 2:52 PM | 407.5 | 4.90 | 5.40 | 11.20 | -5.10 | -51.00% | 1 | 12 | 52.86% |
| SPGI240426C00410000 | 4/25/2024 7:02 PM | 410 | 4.73 | 3.40 | 8.70 | -4.97 | -51.24% | 11 | 13 | 45.29% |
| SPGI240426C00412500 | 4/25/2024 7:39 PM | 412.5 | 4.70 | 3.80 | 4.50 | -3.91 | -45.41% | 27 | 58 | 22.44% |
| SPGI240426C00415000 | 4/25/2024 7:32 PM | 415 | 2.75 | 2.20 | 2.75 | -4.05 | -59.56% | 53 | 70 | 20.31% |
| SPGI240426C00417500 | 4/25/2024 7:00 PM | 417.5 | 1.25 | 1.10 | 1.55 | -4.35 | -77.68% | 16 | 72 | 19.68% |
| SPGI240426C00420000 | 4/25/2024 4:38 PM | 420 | 0.27 | 0.35 | 0.75 | -4.50 | -94.34% | 3 | 46 | 18.99% |
| SPGI240426C00422500 | 4/25/2024 7:57 PM | 422.5 | 0.28 | 0.15 | 0.80 | -3.42 | -92.43% | 835 | 70 | 25.29% |
| SPGI240426C00425000 | 4/25/2024 7:19 PM | 425 | 0.08 | 0.00 | 0.25 | -3.02 | -97.42% | 421 | 444 | 21.83% |
| SPGI240426C00427500 | 4/24/2024 7:31 PM | 427.5 | 2.70 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 24 | 26.03% |
| SPGI240426C00430000 | 4/25/2024 7:57 PM | 430 | 0.04 | 0.00 | 0.15 | -1.89 | -97.93% | 776 | 2,012 | 27.05% |
| SPGI240426C00432500 | 4/25/2024 5:49 PM | 432.5 | 0.12 | 0.00 | 0.20 | -1.49 | -92.55% | 1 | 86 | 32.42% |
| SPGI240426C00435000 | 4/25/2024 1:56 PM | 435 | 0.15 | 0.00 | 0.25 | -1.08 | -87.80% | 14 | 87 | 37.74% |
| SPGI240426C00437500 | 4/25/2024 5:49 PM | 437.5 | 0.08 | 0.00 | 0.20 | -0.82 | -91.11% | 13 | 184 | 39.70% |
| SPGI240426C00440000 | 4/24/2024 7:44 PM | 440 | 0.15 | 0.00 | 0.10 | -0.53 | -77.94% | 4 | 2,449 | 38.48% |
| SPGI240426C00445000 | 4/24/2024 7:29 PM | 445 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 36 | 32 | 53.91% |
| SPGI240426C00450000 | 4/24/2024 7:50 PM | 450 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 63.53% |
| SPGI240426C00455000 | 4/11/2024 2:10 PM | 455 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 81.30% |
| SPGI240426C00460000 | 4/23/2024 3:10 PM | 460 | 0.32 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 5 | 109.96% |
| SPGI240426C00480000 | 4/24/2024 2:32 PM | 480 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 148.10% |
| SPGI240426C00500000 | 4/8/2024 2:45 PM | 500 | 0.63 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 177.49% |
| SPGI240426C00530000 | 4/23/2024 3:01 PM | 530 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 3 | 217.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426P00335000 | 4/17/2024 3:49 PM | 335 | 0.58 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 0 | 197.61% |
| SPGI240426P00340000 | 3/27/2024 5:42 PM | 340 | 1.10 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 156.01% |
| SPGI240426P00360000 | 4/24/2024 7:40 PM | 360 | 0.15 | 0.00 | 3.50 | 0.00 | 0.00% | 12 | 12 | 145.02% |
| SPGI240426P00365000 | 4/16/2024 1:52 PM | 365 | 0.81 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 142.11% |
| SPGI240426P00380000 | 4/25/2024 1:51 PM | 380 | 0.15 | 0.00 | 0.70 | -0.45 | -75.00% | 14 | 120 | 69.82% |
| SPGI240426P00385000 | 4/25/2024 6:54 PM | 385 | 0.07 | 0.00 | 0.25 | -1.13 | -94.17% | 7 | 72 | 51.17% |
| SPGI240426P00390000 | 4/25/2024 7:53 PM | 390 | 0.05 | 0.00 | 0.95 | -1.51 | -96.79% | 18 | 87 | 56.45% |
| SPGI240426P00395000 | 4/25/2024 5:42 PM | 395 | 0.08 | 0.00 | 0.55 | -2.09 | -96.31% | 12 | 39 | 49.12% |
| SPGI240426P00400000 | 4/25/2024 7:02 PM | 400 | 0.15 | 0.00 | 0.30 | -3.35 | -95.71% | 21 | 138 | 34.18% |
| SPGI240426P00405000 | 4/25/2024 7:26 PM | 405 | 0.25 | 0.10 | 0.35 | -4.35 | -94.57% | 111 | 268 | 26.27% |
| SPGI240426P00407500 | 4/25/2024 2:19 PM | 407.5 | 0.75 | 0.25 | 0.55 | -4.35 | -85.29% | 6 | 27 | 24.63% |
| SPGI240426P00410000 | 4/25/2024 7:53 PM | 410 | 0.95 | 0.25 | 0.85 | -5.22 | -84.60% | 875 | 879 | 22.78% |
| SPGI240426P00412500 | 4/25/2024 5:12 PM | 412.5 | 2.90 | 0.95 | 1.40 | -4.30 | -59.72% | 60 | 273 | 21.53% |
| SPGI240426P00415000 | 4/25/2024 5:33 PM | 415 | 4.60 | 1.75 | 2.25 | -3.82 | -45.37% | 37 | 102 | 20.33% |
| SPGI240426P00417500 | 4/24/2024 6:34 PM | 417.5 | 9.50 | 3.00 | 3.60 | 0.00 | 0.00% | 27 | 24 | 20.11% |
| SPGI240426P00420000 | 4/24/2024 6:38 PM | 420 | 10.40 | 4.50 | 9.40 | 0.00 | 0.00% | 8 | 85 | 56.08% |
| SPGI240426P00422500 | 4/12/2024 1:51 PM | 422.5 | 9.90 | 6.00 | 11.70 | 0.00 | 0.00% | 3 | 3 | 62.23% |
| SPGI240426P00425000 | 4/23/2024 6:31 PM | 425 | 14.77 | 6.00 | 13.80 | -1.18 | -7.40% | 1 | 46 | 65.99% |
| SPGI240426P00427500 | 4/23/2024 3:09 PM | 427.5 | 14.15 | 9.20 | 16.50 | 0.00 | 0.00% | 1 | 1 | 74.68% |
| SPGI240426P00430000 | 4/25/2024 1:47 PM | 430 | 19.62 | 12.50 | 18.90 | 8.02 | 69.14% | 1 | 86 | 80.32% |
| SPGI240426P00435000 | 4/10/2024 7:58 PM | 435 | 14.37 | 16.10 | 23.80 | 0.00 | 0.00% | 1 | 39 | 91.75% |
| SPGI240426P00440000 | 4/23/2024 3:07 PM | 440 | 23.80 | 21.00 | 28.80 | 0.00 | 0.00% | 1 | 3 | 103.38% |
| SPGI240426P00445000 | 4/1/2024 7:06 PM | 445 | 18.86 | 25.40 | 34.00 | 0.00 | 0.00% | 1 | 1 | 50.10% |
Related Tickers
MCO Moody's Corporation
375.18
-1.58%
MSCI MSCI Inc.
464.49
-0.03%
CME CME Group Inc.
212.54
-0.02%
NDAQ Nasdaq, Inc.
60.29
-1.97%
ICE Intercontinental Exchange, Inc.
131.82
-0.57%
FDS FactSet Research Systems Inc.
418.71
-0.97%
CBOE Cboe Global Markets, Inc.
181.69
+1.28%
MORN Morningstar, Inc.
287.46
-4.93%
OTCM OTC Markets Group Inc.
52.79
-0.02%
COIN Coinbase Global, Inc.
223.61
-0.34%