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
63,751.55 +771.75 (+1.23%) CMC Crypto 200
1,374.95 -21.58 (-1.59%)
S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816C00360000 | 2024-02-07 12:34PM EDT | 360.00 | 107.50 | 77.30 | 83.40 | 0.00 | - | 7 | 7 | 55.76% |
| SPGI240816C00380000 | 2024-04-25 1:33PM EDT | 380.00 | 44.20 | 45.30 | 50.90 | 0.00 | - | 1 | 16 | 33.92% |
| SPGI240816C00390000 | 2024-04-25 10:04AM EDT | 390.00 | 35.10 | 37.00 | 44.10 | 0.00 | - | 2 | 10 | 33.25% |
| SPGI240816C00410000 | 2024-04-26 10:53AM EDT | 410.00 | 26.00 | 24.30 | 29.90 | +3.90 | +17.65% | 7 | 4 | 29.65% |
| SPGI240816C00420000 | 2024-04-26 11:16AM EDT | 420.00 | 20.02 | 19.30 | 20.40 | +2.63 | +15.12% | 1 | 141 | 24.43% |
| SPGI240816C00430000 | 2024-04-25 10:44AM EDT | 430.00 | 12.85 | 14.50 | 15.50 | 0.00 | - | 1 | 75 | 23.53% |
| SPGI240816C00440000 | 2024-04-26 2:59PM EDT | 440.00 | 11.50 | 10.60 | 11.30 | +0.10 | +0.88% | 5 | 36 | 22.59% |
| SPGI240816C00450000 | 2024-04-26 1:53PM EDT | 450.00 | 8.10 | 7.30 | 8.00 | -0.50 | -5.81% | 4 | 34 | 21.84% |
| SPGI240816C00460000 | 2024-04-16 12:39PM EDT | 460.00 | 7.30 | 5.00 | 5.50 | 0.00 | - | 8 | 145 | 21.24% |
| SPGI240816C00470000 | 2024-04-24 3:48PM EDT | 470.00 | 4.14 | 3.10 | 3.70 | 0.00 | - | 57 | 174 | 20.80% |
| SPGI240816C00480000 | 2024-04-17 10:07AM EDT | 480.00 | 3.73 | 1.70 | 2.70 | 0.00 | - | 2 | 263 | 21.07% |
| SPGI240816C00490000 | 2024-04-25 3:36PM EDT | 490.00 | 1.51 | 1.25 | 1.75 | 0.00 | - | 1 | 47 | 20.75% |
| SPGI240816C00500000 | 2024-04-25 11:55AM EDT | 500.00 | 1.05 | 0.80 | 1.15 | +0.28 | +36.36% | 1 | 8 | 20.64% |
| SPGI240816C00510000 | 2024-01-02 2:50PM EDT | 510.00 | 8.20 | 10.50 | 12.50 | 0.00 | - | - | 1 | 44.12% |
| SPGI240816C00520000 | 2024-02-09 12:52PM EDT | 520.00 | 3.40 | 1.80 | 5.90 | 0.00 | - | 11 | 12 | 35.83% |
| SPGI240816C00530000 | 2024-03-07 12:21PM EDT | 530.00 | 1.75 | 1.15 | 1.75 | 0.00 | - | 1 | 3 | 27.84% |
| SPGI240816C00540000 | 2024-04-25 10:37AM EDT | 540.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 36.63% |
| SPGI240816C00550000 | 2024-03-25 9:30AM EDT | 550.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 38.87% |
| SPGI240816C00640000 | 2024-01-04 2:11PM EDT | 640.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 51.26% |
| SPGI240816C00660000 | 2024-01-24 10:30AM EDT | 660.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 36.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240816P00280000 | 2024-01-10 4:41PM EDT | 280.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.51% |
| SPGI240816P00290000 | 2024-01-23 4:27PM EDT | 290.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 39.30% |
| SPGI240816P00300000 | 2024-03-21 11:16AM EDT | 300.00 | 0.65 | 0.50 | 2.00 | 0.00 | - | - | 2 | 38.46% |
| SPGI240816P00310000 | 2024-02-16 10:30AM EDT | 310.00 | 1.30 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 45.90% |
| SPGI240816P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 1.70 | 1.50 | 5.70 | 0.00 | - | 2 | 4 | 42.63% |
| SPGI240816P00330000 | 2024-02-20 3:20PM EDT | 330.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 1 | 37 | 39.60% |
| SPGI240816P00340000 | 2024-04-24 3:48PM EDT | 340.00 | 2.64 | 1.00 | 2.15 | 0.00 | - | 57 | 61 | 26.61% |
| SPGI240816P00350000 | 2024-04-24 3:00PM EDT | 350.00 | 3.49 | 1.25 | 3.50 | 0.00 | - | 1 | 10 | 27.06% |
| SPGI240816P00360000 | 2024-04-26 11:51AM EDT | 360.00 | 3.50 | 3.00 | 3.70 | -1.80 | -33.96% | 292 | 3 | 24.24% |
| SPGI240816P00370000 | 2024-04-24 10:00AM EDT | 370.00 | 5.40 | 3.90 | 7.50 | 0.00 | - | 101 | 113 | 27.45% |
| SPGI240816P00380000 | 2024-04-26 11:51AM EDT | 380.00 | 5.90 | 2.90 | 6.60 | -0.40 | -6.35% | 18 | 37 | 22.29% |
| SPGI240816P00390000 | 2024-04-26 2:00PM EDT | 390.00 | 7.80 | 7.30 | 10.50 | -2.10 | -21.21% | 73 | 11 | 23.62% |
| SPGI240816P00400000 | 2024-04-26 11:51AM EDT | 400.00 | 10.70 | 9.60 | 11.70 | -3.40 | -24.11% | 16 | 165 | 20.67% |
| SPGI240816P00410000 | 2024-04-26 11:51AM EDT | 410.00 | 13.90 | 13.90 | 15.00 | -2.60 | -15.76% | 3 | 72 | 19.55% |
| SPGI240816P00420000 | 2024-04-26 1:28PM EDT | 420.00 | 18.20 | 18.20 | 19.10 | -3.65 | -16.70% | 7 | 54 | 18.41% |
| SPGI240816P00430000 | 2024-04-26 11:12AM EDT | 430.00 | 23.20 | 23.20 | 24.40 | -4.50 | -16.25% | 2 | 94 | 17.55% |
| SPGI240816P00440000 | 2024-04-12 12:29PM EDT | 440.00 | 30.00 | 28.90 | 32.80 | 0.00 | - | 61 | 65 | 19.34% |
| SPGI240816P00450000 | 2024-03-15 12:23PM EDT | 450.00 | 35.75 | 35.50 | 39.40 | 0.00 | - | 1 | 11 | 18.01% |
| SPGI240816P00460000 | 2024-02-23 1:26PM EDT | 460.00 | 31.40 | 40.40 | 46.80 | 0.00 | - | 3 | 4 | 16.35% |
© 2024 Yahoo. All rights reserved.