Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,117.17 -26.96 (-0.33%) Bitcoin USD
56,781.78 -4,129.06 (-6.78%) CMC Crypto 200
1,194.00 -145.07 (-10.83%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 189.20 | 181.70 | 189.80 | 0.00 | - | - | 1 | 424.71% |
| SPGI240503C00405000 | 2024-04-25 10:11AM EDT | 405.00 | 8.60 | 9.50 | 12.80 | 0.00 | - | - | 2 | 32.96% |
| SPGI240503C00407500 | 2024-04-25 10:01AM EDT | 407.50 | 7.20 | 6.20 | 10.90 | 0.00 | - | - | 1 | 33.77% |
| SPGI240503C00410000 | 2024-04-30 12:31PM EDT | 410.00 | 5.60 | 7.20 | 8.60 | 0.00 | - | 1 | 8 | 30.04% |
| SPGI240503C00412500 | 2024-04-30 12:50PM EDT | 412.50 | 4.70 | 5.50 | 6.10 | 0.00 | - | 4 | 17 | 24.23% |
| SPGI240503C00415000 | 2024-04-30 3:06PM EDT | 415.00 | 4.10 | 3.70 | 4.40 | 0.00 | - | 49 | 33 | 23.24% |
| SPGI240503C00417500 | 2024-05-01 10:16AM EDT | 417.50 | 2.92 | 2.60 | 3.00 | +0.12 | +4.29% | 1 | 45 | 22.50% |
| SPGI240503C00420000 | 2024-05-01 10:15AM EDT | 420.00 | 1.85 | 1.65 | 2.00 | +1.00 | +117.65% | 2 | 35 | 22.51% |
| SPGI240503C00422500 | 2024-04-30 3:49PM EDT | 422.50 | 1.43 | 0.75 | 1.25 | 0.00 | - | 22 | 25 | 22.38% |
| SPGI240503C00425000 | 2024-04-30 3:49PM EDT | 425.00 | 0.98 | 0.35 | 0.90 | 0.00 | - | 28 | 38 | 23.95% |
| SPGI240503C00427500 | 2024-04-30 3:34PM EDT | 427.50 | 0.44 | 0.20 | 4.00 | 0.00 | - | 1 | 9 | 54.47% |
| SPGI240503C00430000 | 2024-04-29 9:51AM EDT | 430.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 79 | 62.15% |
| SPGI240503C00432500 | 2024-04-26 9:56AM EDT | 432.50 | 0.50 | 0.05 | 4.30 | 0.00 | - | 2 | 2 | 67.36% |
| SPGI240503C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 54.24% |
| SPGI240503C00440000 | 2024-04-12 10:40AM EDT | 440.00 | 3.40 | 0.00 | 4.30 | 0.00 | - | 1 | 54 | 62.23% |
| SPGI240503C00445000 | 2024-04-25 10:06AM EDT | 445.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 26 | 70.29% |
| SPGI240503C00450000 | 2024-04-25 10:06AM EDT | 450.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 77.98% |
| SPGI240503C00455000 | 2024-04-25 10:05AM EDT | 455.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 9 | 12 | 79.69% |
| SPGI240503C00460000 | 2024-04-01 1:15PM EDT | 460.00 | 2.70 | 0.00 | 1.65 | 0.00 | - | - | 1 | 72.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240503P00280000 | 2024-04-23 1:01PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 16 | 182.23% |
| SPGI240503P00320000 | 2024-04-23 11:13AM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 9 | 200.29% |
| SPGI240503P00325000 | 2024-03-25 9:32AM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPGI240503P00365000 | 2024-04-24 3:43PM EDT | 365.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 117.82% |
| SPGI240503P00370000 | 2024-04-24 2:59PM EDT | 370.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 108.79% |
| SPGI240503P00375000 | 2024-04-29 3:57PM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 27 | 99.76% |
| SPGI240503P00380000 | 2024-04-25 1:13PM EDT | 380.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | - | 109 | 90.65% |
| SPGI240503P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 81.47% |
| SPGI240503P00390000 | 2024-04-24 3:42PM EDT | 390.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 72.17% |
| SPGI240503P00395000 | 2024-05-01 9:47AM EDT | 395.00 | 0.26 | 0.00 | 0.80 | -0.01 | -3.70% | 4 | 11 | 45.97% |
| SPGI240503P00400000 | 2024-05-01 10:19AM EDT | 400.00 | 0.35 | 0.10 | 0.55 | -0.29 | -45.31% | 1 | 121 | 34.13% |
| SPGI240503P00402500 | 2024-04-26 2:13PM EDT | 402.50 | 0.71 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 28.61% |
| SPGI240503P00405000 | 2024-04-26 1:59PM EDT | 405.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 6 | 60 | 28.78% |
| SPGI240503P00407500 | 2024-04-29 11:37AM EDT | 407.50 | 1.50 | 0.65 | 1.05 | 0.00 | - | 4 | 167 | 27.56% |
| SPGI240503P00410000 | 2024-04-30 11:14AM EDT | 410.00 | 2.70 | 1.10 | 1.55 | 0.00 | - | 1 | 34 | 27.04% |
| SPGI240503P00412500 | 2024-04-30 3:12PM EDT | 412.50 | 2.50 | 1.70 | 2.05 | 0.00 | - | 4 | 21 | 25.20% |
| SPGI240503P00415000 | 2024-04-30 11:32AM EDT | 415.00 | 5.45 | 2.65 | 3.00 | 0.00 | - | 6 | 12 | 25.14% |
| SPGI240503P00417500 | 2024-05-01 10:25AM EDT | 417.50 | 3.90 | 3.80 | 4.20 | -1.70 | -30.36% | 21 | 18 | 25.03% |
| SPGI240503P00420000 | 2024-05-01 10:25AM EDT | 420.00 | 5.43 | 5.30 | 5.70 | -0.47 | -7.97% | 20 | 188 | 25.20% |
| SPGI240503P00422500 | 2024-04-24 11:34AM EDT | 422.50 | 14.30 | 5.60 | 9.10 | 0.00 | - | - | 2 | 37.73% |
| SPGI240503P00425000 | 2024-04-30 1:09PM EDT | 425.00 | 10.50 | 6.90 | 13.70 | 0.00 | - | 2 | 10 | 58.68% |
| SPGI240503P00430000 | 2024-04-30 10:04AM EDT | 430.00 | 14.63 | 11.10 | 18.00 | 0.00 | - | 1 | 13 | 65.03% |
| SPGI240503P00435000 | 2024-04-09 1:45PM EDT | 435.00 | 10.60 | 17.80 | 22.60 | 0.00 | - | - | 4 | 51.12% |
| SPGI240503P00440000 | 2024-04-09 9:34AM EDT | 440.00 | 9.60 | 21.20 | 27.70 | 0.00 | - | 2 | 4 | 50.59% |
| SPGI240503P00445000 | 2024-04-04 12:20PM EDT | 445.00 | 14.70 | 27.80 | 33.20 | 0.00 | - | 3 | 2 | 70.63% |
© 2024 Yahoo. All rights reserved.