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
63,294.96 -710.39 (-1.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621C00165000 | 2023-11-17 12:09PM EDT | 165.00 | 242.70 | 269.00 | 278.00 | 0.00 | - | 1 | 5 | 252.84% |
| SPGI240621C00170000 | 2023-12-04 2:35PM EDT | 170.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPGI240621C00175000 | 2023-11-15 12:49PM EDT | 175.00 | 231.00 | 259.50 | 268.00 | 0.00 | - | 1 | 4 | 240.22% |
| SPGI240621C00180000 | 2023-12-06 11:22AM EDT | 180.00 | 246.50 | 246.10 | 255.00 | 0.00 | - | 1 | 2 | 199.49% |
| SPGI240621C00185000 | 2023-12-06 11:40AM EDT | 185.00 | 240.70 | 241.40 | 249.90 | 0.00 | - | 1 | 3 | 194.45% |
| SPGI240621C00190000 | 2023-12-06 11:38AM EDT | 190.00 | 235.80 | 236.40 | 245.00 | 0.00 | - | 1 | 3 | 189.34% |
| SPGI240621C00195000 | 2023-12-06 11:31AM EDT | 195.00 | 231.60 | 231.30 | 240.00 | 0.00 | - | 1 | 2 | 183.95% |
| SPGI240621C00200000 | 2023-12-06 11:24AM EDT | 200.00 | 226.40 | 227.80 | 235.00 | 0.00 | - | 1 | 2 | 181.95% |
| SPGI240621C00210000 | 2023-12-04 2:11PM EDT | 210.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621C00270000 | 2024-03-27 12:46PM EDT | 270.00 | 151.00 | 142.30 | 151.10 | 0.00 | - | 1 | 1 | 58.91% |
| SPGI240621C00300000 | 2023-11-06 2:24PM EDT | 300.00 | 94.45 | 122.80 | 132.00 | 0.00 | - | 1 | 0 | 89.45% |
| SPGI240621C00310000 | 2024-03-27 12:47PM EDT | 310.00 | 112.00 | 104.10 | 111.60 | 0.00 | - | 1 | 6 | 50.04% |
| SPGI240621C00320000 | 2023-10-20 1:05PM EDT | 320.00 | 56.60 | 97.40 | 102.00 | 0.00 | - | 1 | 1 | 53.72% |
| SPGI240621C00330000 | 2024-02-22 12:11PM EDT | 330.00 | 108.62 | 90.40 | 98.30 | 0.00 | - | 3 | 3 | 63.06% |
| SPGI240621C00340000 | 2024-02-22 1:08PM EDT | 340.00 | 101.00 | 80.80 | 88.70 | 0.00 | - | 16 | 17 | 58.49% |
| SPGI240621C00350000 | 2024-04-19 11:03AM EDT | 350.00 | 65.00 | 64.70 | 72.90 | 0.00 | - | 25 | 23 | 48.36% |
| SPGI240621C00360000 | 2024-04-16 12:00PM EDT | 360.00 | 57.38 | 55.70 | 63.80 | 0.00 | - | 3 | 4 | 45.19% |
| SPGI240621C00370000 | 2024-01-31 11:01AM EDT | 370.00 | 93.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPGI240621C00380000 | 2024-04-10 1:06PM EDT | 380.00 | 51.20 | 39.80 | 43.90 | 0.00 | - | 1 | 92 | 34.50% |
| SPGI240621C00390000 | 2024-04-26 2:59PM EDT | 390.00 | 33.24 | 31.40 | 35.70 | +3.84 | +13.06% | 1 | 26 | 32.20% |
| SPGI240621C00400000 | 2024-04-26 3:30PM EDT | 400.00 | 25.50 | 21.40 | 28.40 | +1.30 | +5.37% | 20 | 83 | 30.61% |
| SPGI240621C00410000 | 2024-04-26 3:39PM EDT | 410.00 | 17.50 | 16.70 | 17.30 | +2.07 | +13.42% | 5 | 518 | 22.05% |
| SPGI240621C00420000 | 2024-04-26 11:42AM EDT | 420.00 | 11.50 | 11.00 | 11.40 | +0.20 | +1.77% | 37 | 198 | 20.53% |
| SPGI240621C00430000 | 2024-04-26 3:50PM EDT | 430.00 | 7.30 | 6.60 | 7.10 | +1.60 | +28.07% | 33 | 144 | 19.66% |
| SPGI240621C00440000 | 2024-04-26 3:01PM EDT | 440.00 | 4.30 | 2.30 | 4.00 | +0.80 | +22.86% | 12 | 220 | 18.81% |
| SPGI240621C00450000 | 2024-04-26 11:17AM EDT | 450.00 | 2.07 | 1.55 | 2.25 | +0.29 | +16.29% | 1 | 236 | 18.67% |
| SPGI240621C00460000 | 2024-04-25 3:58PM EDT | 460.00 | 1.10 | 0.40 | 1.20 | -0.05 | -4.35% | 5 | 2,598 | 18.59% |
| SPGI240621C00470000 | 2024-04-23 3:01PM EDT | 470.00 | 1.35 | 0.15 | 0.65 | 0.00 | - | 35 | 491 | 18.81% |
| SPGI240621C00480000 | 2024-04-22 11:29AM EDT | 480.00 | 1.11 | 0.00 | 3.00 | 0.00 | - | 1 | 87 | 30.57% |
| SPGI240621C00490000 | 2024-04-10 11:03AM EDT | 490.00 | 1.39 | 0.00 | 3.00 | 0.00 | - | 2 | 85 | 33.56% |
| SPGI240621C00500000 | 2024-04-10 2:39PM EDT | 500.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 123 | 30.77% |
| SPGI240621C00510000 | 2024-04-26 3:06PM EDT | 510.00 | 0.25 | 0.05 | 0.70 | +0.05 | +25.00% | 2 | 65 | 28.65% |
| SPGI240621C00520000 | 2024-01-24 10:44AM EDT | 520.00 | 2.55 | 0.75 | 1.25 | 0.00 | - | 1 | 4 | 34.34% |
| SPGI240621C00540000 | 2024-02-01 4:31PM EDT | 540.00 | 2.40 | 0.05 | 3.00 | 0.00 | - | 1 | 29 | 46.81% |
| SPGI240621C00560000 | 2023-06-16 1:39PM EDT | 560.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 2 | 1 | 50.89% |
| SPGI240621C00600000 | 2024-02-08 11:55AM EDT | 600.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 56.34% |
| SPGI240621C00620000 | 2024-04-25 1:23PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 43.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240621P00165000 | 2023-05-10 12:27PM EDT | 165.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 28 | 15 | 120.53% |
| SPGI240621P00170000 | 2023-05-10 11:55AM EDT | 170.00 | 1.95 | 0.00 | 2.45 | 0.00 | - | 2 | 1 | 118.16% |
| SPGI240621P00195000 | 2023-10-03 1:47PM EDT | 195.00 | 2.15 | 0.10 | 1.75 | 0.00 | - | - | 3 | 97.02% |
| SPGI240621P00230000 | 2023-05-12 2:29PM EDT | 230.00 | 5.60 | 0.40 | 5.40 | 0.00 | - | 1 | 10 | 96.50% |
| SPGI240621P00240000 | 2023-03-23 11:05AM EDT | 240.00 | 9.60 | 4.60 | 7.30 | 0.00 | - | - | 16 | 107.75% |
| SPGI240621P00250000 | 2024-04-23 2:23PM EDT | 250.00 | 0.15 | 3.80 | 0.20 | 0.00 | - | 38 | 75 | 78.44% |
| SPGI240621P00260000 | 2024-01-29 11:16AM EDT | 260.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 41 | 37 | 56.67% |
| SPGI240621P00270000 | 2024-04-16 9:30AM EDT | 270.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 56.96% |
| SPGI240621P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 65.06% |
| SPGI240621P00290000 | 2023-10-23 2:03PM EDT | 290.00 | 8.70 | 1.00 | 4.10 | 0.00 | - | 137 | 111 | 61.99% |
| SPGI240621P00300000 | 2024-01-03 11:39AM EDT | 300.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 5 | 35 | 52.93% |
| SPGI240621P00310000 | 2024-04-23 2:25PM EDT | 310.00 | 0.55 | 0.10 | 4.40 | 0.00 | - | 22 | 80 | 51.04% |
| SPGI240621P00320000 | 2024-04-24 10:34AM EDT | 320.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 38.36% |
| SPGI240621P00330000 | 2024-03-14 11:15AM EDT | 330.00 | 1.06 | 1.05 | 2.15 | 0.00 | - | 1 | 222 | 41.74% |
| SPGI240621P00340000 | 2024-04-26 1:49PM EDT | 340.00 | 0.55 | 0.00 | 0.95 | -0.80 | -59.26% | 1 | 58 | 31.17% |
| SPGI240621P00350000 | 2024-04-24 3:47PM EDT | 350.00 | 1.25 | 0.45 | 1.20 | 0.00 | - | 26 | 190 | 28.88% |
| SPGI240621P00360000 | 2024-04-22 11:15AM EDT | 360.00 | 2.39 | 1.05 | 1.35 | 0.00 | - | 1 | 243 | 25.78% |
| SPGI240621P00370000 | 2024-04-25 2:55PM EDT | 370.00 | 2.03 | 1.60 | 2.25 | 0.00 | - | 276 | 888 | 25.20% |
| SPGI240621P00380000 | 2024-04-26 3:55PM EDT | 380.00 | 2.55 | 2.30 | 2.80 | -1.45 | -36.25% | 1 | 190 | 22.50% |
| SPGI240621P00390000 | 2024-04-25 2:38PM EDT | 390.00 | 4.70 | 3.60 | 4.20 | 0.00 | - | 75 | 289 | 21.14% |
| SPGI240621P00400000 | 2024-04-26 3:02PM EDT | 400.00 | 5.60 | 5.70 | 6.20 | -0.70 | -11.11% | 32 | 350 | 19.69% |
| SPGI240621P00410000 | 2024-04-25 2:04PM EDT | 410.00 | 10.18 | 8.70 | 9.20 | 0.00 | - | 12 | 248 | 18.40% |
| SPGI240621P00420000 | 2024-04-26 2:55PM EDT | 420.00 | 12.70 | 13.00 | 13.60 | -0.60 | -4.51% | 3 | 374 | 17.41% |
| SPGI240621P00430000 | 2024-04-25 3:47PM EDT | 430.00 | 19.30 | 18.60 | 19.40 | 0.00 | - | 2 | 205 | 16.41% |
| SPGI240621P00440000 | 2024-04-15 2:34PM EDT | 440.00 | 33.68 | 23.80 | 29.20 | 0.00 | - | 1 | 272 | 20.73% |
| SPGI240621P00450000 | 2024-04-25 2:03PM EDT | 450.00 | 36.62 | 30.60 | 36.40 | 0.00 | - | 1 | 22 | 18.50% |
| SPGI240621P00460000 | 2024-04-08 1:30PM EDT | 460.00 | 29.60 | 39.00 | 48.00 | 0.00 | - | 4 | 130 | 26.06% |
| SPGI240621P00470000 | 2024-02-06 2:28PM EDT | 470.00 | 29.00 | 42.90 | 46.30 | 0.00 | - | 12 | 14 | 0.00% |
| SPGI240621P00480000 | 2024-01-30 3:56PM EDT | 480.00 | 32.80 | 47.00 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| SPGI240621P00500000 | 2023-03-24 1:54PM EDT | 500.00 | 166.71 | 143.70 | 151.30 | 0.00 | - | 2 | 0 | 141.66% |
| SPGI240621P00520000 | 2023-03-24 1:52PM EDT | 520.00 | 188.42 | 163.70 | 169.40 | 0.00 | - | 2 | 0 | 148.22% |
| SPGI240621P00540000 | 2023-07-27 9:31AM EDT | 540.00 | 141.00 | 149.00 | 154.40 | 0.00 | - | - | 0 | 99.60% |
© 2024 Yahoo. All rights reserved.