Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,300.95 -577.38 (-0.90%) CMC Crypto 200
1,329.14 -67.40 (-4.83%)
S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517C00175000 | 2023-11-13 10:57AM EDT | 175.00 | 221.60 | 254.10 | 262.00 | 0.00 | - | 1 | 3 | 353.27% |
| SPGI240517C00180000 | 2023-11-06 12:31PM EDT | 180.00 | 207.40 | 237.50 | 247.00 | 0.00 | - | - | 1 | 256.13% |
| SPGI240517C00185000 | 2023-11-06 12:46PM EDT | 185.00 | 203.10 | 233.00 | 242.00 | 0.00 | - | 1 | 7 | 251.31% |
| SPGI240517C00190000 | 2023-11-06 1:21PM EDT | 190.00 | 197.00 | 228.00 | 237.00 | 0.00 | - | 1 | 4 | 244.18% |
| SPGI240517C00200000 | 2023-12-04 1:10PM EDT | 200.00 | 226.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240517C00210000 | 2023-12-04 10:53AM EDT | 210.00 | 217.60 | 219.10 | 228.00 | 0.00 | - | - | 1 | 294.29% |
| SPGI240517C00220000 | 2023-12-04 10:52AM EDT | 220.00 | 207.40 | 210.10 | 218.00 | 0.00 | - | - | 1 | 281.36% |
| SPGI240517C00230000 | 2023-12-04 10:50AM EDT | 230.00 | 197.50 | 200.00 | 208.00 | 0.00 | - | - | 1 | 265.89% |
| SPGI240517C00240000 | 2023-12-04 10:49AM EDT | 240.00 | 188.30 | 190.10 | 199.00 | 0.00 | - | - | 1 | 254.25% |
| SPGI240517C00250000 | 2023-12-04 11:18AM EDT | 250.00 | 178.00 | 180.10 | 189.00 | 0.00 | - | - | 1 | 240.21% |
| SPGI240517C00310000 | 2023-11-02 12:44PM EDT | 310.00 | 80.25 | 115.80 | 124.80 | 0.00 | - | 1 | 0 | 148.21% |
| SPGI240517C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 107.62 | 89.10 | 96.90 | 0.00 | - | 3 | 8 | 96.88% |
| SPGI240517C00340000 | 2024-02-21 1:41PM EDT | 340.00 | 87.00 | 79.60 | 86.80 | 0.00 | - | 21 | 9 | 88.97% |
| SPGI240517C00350000 | 2023-12-19 3:57PM EDT | 350.00 | 95.90 | 91.00 | 99.90 | 0.00 | - | 7 | 7 | 155.71% |
| SPGI240517C00360000 | 2024-02-22 12:59PM EDT | 360.00 | 79.99 | 62.10 | 67.80 | 0.00 | - | 7 | 7 | 78.08% |
| SPGI240517C00370000 | 2024-02-29 4:58PM EDT | 370.00 | 65.10 | 57.30 | 64.00 | 0.00 | - | 1 | 15 | 87.51% |
| SPGI240517C00380000 | 2024-04-19 11:03AM EDT | 380.00 | 35.00 | 34.30 | 41.60 | 0.00 | - | 7 | 9 | 48.51% |
| SPGI240517C00390000 | 2024-04-19 11:02AM EDT | 390.00 | 27.50 | 26.10 | 32.50 | 0.00 | - | 7 | 18 | 42.84% |
| SPGI240517C00400000 | 2024-04-26 10:36AM EDT | 400.00 | 20.30 | 18.60 | 23.30 | +3.65 | +21.92% | 2 | 259 | 35.93% |
| SPGI240517C00410000 | 2024-04-25 10:55AM EDT | 410.00 | 12.80 | 8.60 | 12.90 | +3.80 | +42.22% | 1 | 301 | 24.65% |
| SPGI240517C00420000 | 2024-04-26 11:33AM EDT | 420.00 | 6.33 | 5.70 | 6.20 | +1.18 | +22.91% | 34 | 312 | 20.35% |
| SPGI240517C00430000 | 2024-04-26 1:27PM EDT | 430.00 | 2.93 | 2.20 | 5.30 | +0.33 | +12.69% | 1 | 375 | 27.13% |
| SPGI240517C00440000 | 2024-04-26 3:08PM EDT | 440.00 | 1.05 | 0.70 | 0.90 | +0.35 | +50.00% | 3 | 290 | 18.45% |
| SPGI240517C00450000 | 2024-04-26 3:36PM EDT | 450.00 | 0.29 | 0.10 | 0.35 | -0.01 | -3.33% | 41 | 389 | 19.21% |
| SPGI240517C00460000 | 2024-04-26 2:32PM EDT | 460.00 | 0.27 | 0.00 | 1.45 | -0.41 | -60.29% | 3 | 196 | 31.86% |
| SPGI240517C00470000 | 2024-04-26 2:59PM EDT | 470.00 | 0.45 | 0.05 | 0.85 | +0.05 | +12.50% | 2 | 134 | 32.47% |
| SPGI240517C00480000 | 2024-04-25 9:42AM EDT | 480.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 170 | 41.63% |
| SPGI240517C00490000 | 2024-04-18 1:51PM EDT | 490.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 157 | 46.02% |
| SPGI240517C00500000 | 2024-04-25 1:07PM EDT | 500.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 7 | 171 | 53.67% |
| SPGI240517C00510000 | 2024-04-25 3:35PM EDT | 510.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 7 | 54.30% |
| SPGI240517C00520000 | 2024-04-24 10:44AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 330 | 332 | 35.25% |
| SPGI240517C00530000 | 2024-04-24 10:40AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 285 | 37.89% |
| SPGI240517C00540000 | 2024-04-15 2:20PM EDT | 540.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 54.08% |
| SPGI240517C00550000 | 2024-02-23 12:06PM EDT | 550.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 61.04% |
| SPGI240517C00560000 | 2024-02-07 4:55PM EDT | 560.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 78.13% |
| SPGI240517C00580000 | 2024-04-15 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 429 | 50.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517P00230000 | 2023-12-12 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 107.81% |
| SPGI240517P00250000 | 2023-11-24 1:09PM EDT | 250.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 99.41% |
| SPGI240517P00260000 | 2023-09-29 3:07PM EDT | 260.00 | 2.65 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 145.57% |
| SPGI240517P00280000 | 2024-03-25 12:29PM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 105.71% |
| SPGI240517P00290000 | 2024-03-25 11:19AM EDT | 290.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 83.62% |
| SPGI240517P00300000 | 2024-03-25 11:15AM EDT | 300.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 43 | 56 | 61.67% |
| SPGI240517P00310000 | 2023-12-11 12:09PM EDT | 310.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 10 | 7 | 73.44% |
| SPGI240517P00320000 | 2024-01-25 11:52AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 50 | 140 | 60.55% |
| SPGI240517P00330000 | 2024-04-25 3:26PM EDT | 330.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 70 | 49.85% |
| SPGI240517P00340000 | 2024-04-24 1:52PM EDT | 340.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 296 | 325 | 50.62% |
| SPGI240517P00350000 | 2024-04-26 3:21PM EDT | 350.00 | 0.14 | 0.00 | 0.85 | -0.06 | -30.00% | 23 | 2,007 | 43.82% |
| SPGI240517P00360000 | 2024-04-08 10:43AM EDT | 360.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 43.20% |
| SPGI240517P00370000 | 2024-04-22 10:42AM EDT | 370.00 | 1.46 | 0.15 | 0.85 | 0.00 | - | 1 | 228 | 32.06% |
| SPGI240517P00380000 | 2024-04-24 2:35PM EDT | 380.00 | 0.50 | 0.45 | 0.60 | -1.75 | -77.78% | 1 | 111 | 24.18% |
| SPGI240517P00390000 | 2024-04-26 1:47PM EDT | 390.00 | 0.85 | 1.00 | 3.40 | -0.85 | -50.00% | 17 | 147 | 31.64% |
| SPGI240517P00400000 | 2024-04-26 1:47PM EDT | 400.00 | 2.15 | 2.00 | 2.50 | -1.80 | -45.57% | 21 | 1,056 | 20.62% |
| SPGI240517P00410000 | 2024-04-25 10:30AM EDT | 410.00 | 7.90 | 4.10 | 4.90 | 0.00 | - | 1,607 | 2,548 | 18.82% |
| SPGI240517P00420000 | 2024-04-26 2:59PM EDT | 420.00 | 8.40 | 8.90 | 9.40 | -5.33 | -38.82% | 7 | 2,191 | 17.74% |
| SPGI240517P00430000 | 2024-04-25 3:19PM EDT | 430.00 | 16.90 | 11.70 | 17.70 | 0.00 | - | 5 | 477 | 21.82% |
| SPGI240517P00440000 | 2024-04-23 3:33PM EDT | 440.00 | 28.00 | 20.60 | 26.80 | 0.00 | - | 70 | 188 | 25.79% |
| SPGI240517P00450000 | 2024-04-26 2:31PM EDT | 450.00 | 29.40 | 29.80 | 37.30 | -1.35 | -4.39% | 15 | 69 | 33.89% |
| SPGI240517P00460000 | 2024-04-26 2:31PM EDT | 460.00 | 39.40 | 40.30 | 47.30 | -1.10 | -2.72% | 15 | 6 | 39.71% |
| SPGI240517P00470000 | 2024-04-25 3:47PM EDT | 470.00 | 50.50 | 50.00 | 57.50 | 0.00 | - | 20 | 0 | 46.05% |
| SPGI240517P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 67.49 | 60.20 | 67.60 | 0.00 | - | 1 | 0 | 51.71% |
| SPGI240517P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 77.52 | 69.80 | 77.60 | 0.00 | - | - | 0 | 56.69% |
© 2024 Yahoo. All rights reserved.