Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,258.09 -27.25 (-0.33%) Bitcoin USD
71,281.91 -1.67 (-0.00%) CMC Crypto 200
1,484.53 +5.83 (+0.39%)
Gartner, Inc. (IT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621C00170000 | 2023-12-18 4:53PM EDT | 170.00 | 284.05 | 294.00 | 298.20 | 0.00 | - | - | 2 | 566.61% |
| IT240621C00175000 | 2023-12-14 1:00PM EDT | 175.00 | 288.77 | 280.50 | 285.20 | 0.00 | - | - | 3 | 490.09% |
| IT240621C00185000 | 2023-12-12 10:31AM EDT | 185.00 | 281.70 | 270.80 | 275.50 | 0.00 | - | - | 2 | 467.03% |
| IT240621C00210000 | 2024-06-06 9:30AM EDT | 210.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IT240621C00250000 | 2024-02-06 10:33AM EDT | 250.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IT240621C00260000 | 2024-02-06 10:40AM EDT | 260.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IT240621C00280000 | 2023-11-03 9:41AM EDT | 280.00 | 113.10 | 168.50 | 172.50 | 0.00 | - | 1 | 1 | 243.98% |
| IT240621C00290000 | 2024-01-17 2:02PM EDT | 290.00 | 168.63 | 162.30 | 167.00 | 0.00 | - | - | 6 | 250.93% |
| IT240621C00300000 | 2024-01-18 4:20PM EDT | 300.00 | 168.92 | 152.70 | 157.50 | 0.00 | - | 1 | 1 | 238.67% |
| IT240621C00320000 | 2023-11-03 9:41AM EDT | 320.00 | 78.90 | 130.00 | 134.00 | 0.00 | - | 1 | 1 | 197.12% |
| IT240621C00330000 | 2023-11-03 9:38AM EDT | 330.00 | 69.00 | 121.00 | 125.00 | 0.00 | - | 1 | 1 | 188.53% |
| IT240621C00350000 | 2023-12-13 4:50PM EDT | 350.00 | 128.80 | 112.50 | 117.20 | 0.00 | - | - | 0 | 208.14% |
| IT240621C00360000 | 2024-01-19 12:07PM EDT | 360.00 | 112.78 | 95.70 | 100.50 | 0.00 | - | 1 | 1 | 169.67% |
| IT240621C00370000 | 2024-06-06 11:06AM EDT | 370.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IT240621C00380000 | 2024-06-06 11:06AM EDT | 380.00 | 56.94 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IT240621C00390000 | 2023-12-12 12:12PM EDT | 390.00 | 89.28 | 78.00 | 82.70 | 0.00 | - | - | 1 | 170.19% |
| IT240621C00400000 | 2024-04-30 11:22AM EDT | 400.00 | 30.00 | 21.50 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| IT240621C00410000 | 2024-05-31 12:39PM EDT | 410.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| IT240621C00420000 | 2024-05-31 3:49PM EDT | 420.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| IT240621C00430000 | 2024-06-06 2:12PM EDT | 430.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 0.00% |
| IT240621C00440000 | 2024-06-05 3:24PM EDT | 440.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 1.56% |
| IT240621C00450000 | 2024-06-03 2:01PM EDT | 450.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| IT240621C00460000 | 2024-05-31 3:49PM EDT | 460.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 6.25% |
| IT240621C00470000 | 2024-05-30 9:56AM EDT | 470.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| IT240621C00480000 | 2024-05-13 11:02AM EDT | 480.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| IT240621C00490000 | 2024-05-22 1:38PM EDT | 490.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| IT240621C00500000 | 2024-05-30 11:12AM EDT | 500.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| IT240621C00510000 | 2024-04-15 10:10AM EDT | 510.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 60.33% |
| IT240621C00520000 | 2024-04-29 10:53AM EDT | 520.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 65.44% |
| IT240621C00530000 | 2024-04-05 10:07AM EDT | 530.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.35% |
| IT240621C00540000 | 2024-03-06 4:50PM EDT | 540.00 | 7.00 | 3.00 | 6.50 | 0.00 | - | 1 | 9 | 89.61% |
| IT240621C00550000 | 2024-03-20 9:30AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| IT240621C00560000 | 2024-02-12 12:51PM EDT | 560.00 | 3.40 | 3.50 | 7.00 | 0.00 | - | 1 | 6 | 102.33% |
| IT240621C00580000 | 2024-04-11 9:33AM EDT | 580.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 92.55% |
| IT240621C00600000 | 2024-02-05 2:04PM EDT | 600.00 | 3.20 | 0.90 | 5.00 | 0.00 | - | - | 1 | 105.13% |
| IT240621C00620000 | 2024-05-07 2:25PM EDT | 620.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 73.34% |
| IT240621C00640000 | 2024-02-05 4:24PM EDT | 640.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 115.36% |
| IT240621C00680000 | 2024-05-07 2:25PM EDT | 680.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 86.52% |
| IT240621C00700000 | 2024-02-26 11:53AM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621P00180000 | 2023-10-23 9:39AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IT240621P00200000 | 2024-01-18 11:07AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 224.12% |
| IT240621P00250000 | 2024-03-07 2:30PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 166.55% |
| IT240621P00260000 | 2024-05-06 11:44AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 85.16% |
| IT240621P00270000 | 2023-11-03 9:39AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 146.53% |
| IT240621P00310000 | 2023-11-13 1:47PM EDT | 310.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 110.05% |
| IT240621P00330000 | 2024-02-06 4:54PM EDT | 330.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 7 | 94.96% |
| IT240621P00340000 | 2023-12-11 1:16PM EDT | 340.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 6 | 9 | 90.06% |
| IT240621P00350000 | 2024-04-30 9:35AM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| IT240621P00360000 | 2024-05-30 3:14PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| IT240621P00370000 | 2024-05-21 12:55PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| IT240621P00380000 | 2024-03-26 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IT240621P00390000 | 2024-05-23 9:30AM EDT | 390.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| IT240621P00400000 | 2024-05-30 3:14PM EDT | 400.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| IT240621P00410000 | 2024-06-04 9:30AM EDT | 410.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| IT240621P00420000 | 2024-06-05 2:33PM EDT | 420.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| IT240621P00430000 | 2024-06-05 2:33PM EDT | 430.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.78% |
| IT240621P00440000 | 2024-05-30 3:14PM EDT | 440.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| IT240621P00450000 | 2024-05-17 3:02PM EDT | 450.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IT240621P00460000 | 2024-05-31 9:40AM EDT | 460.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| IT240621P00470000 | 2024-05-29 9:57AM EDT | 470.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IT240621P00480000 | 2024-04-12 10:19AM EDT | 480.00 | 26.90 | 39.00 | 42.90 | 0.00 | - | 1 | 0 | 0.00% |
| IT240621P00490000 | 2024-04-08 1:47PM EDT | 490.00 | 30.80 | 53.50 | 58.20 | 0.00 | - | 7 | 5 | 40.83% |
| IT240621P00500000 | 2024-05-28 3:59PM EDT | 500.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| IT240621P00510000 | 2024-05-28 3:59PM EDT | 510.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IT240621P00520000 | 2024-02-06 10:40AM EDT | 520.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240621P00540000 | 2024-02-06 10:40AM EDT | 540.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240621P00580000 | 2024-02-06 10:33AM EDT | 580.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.