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
63,586.75 +587.08 (+0.93%) CMC Crypto 200
1,389.02 -7.51 (-0.54%)
S&P Global Inc. (SPGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220C00230000 | 2024-02-13 3:02PM EDT | 230.00 | 201.00 | 196.00 | 203.60 | 0.00 | - | - | 2 | 72.03% |
| SPGI241220C00360000 | 2024-02-14 1:50PM EDT | 360.00 | 82.30 | 81.10 | 88.50 | 0.00 | - | 1 | 1 | 45.44% |
| SPGI241220C00380000 | 2024-02-15 12:36PM EDT | 380.00 | 68.60 | 65.80 | 70.80 | 0.00 | - | 18 | 12 | 40.00% |
| SPGI241220C00400000 | 2024-01-29 12:10PM EDT | 400.00 | 74.80 | 56.40 | 63.10 | 0.00 | - | - | 21 | 42.03% |
| SPGI241220C00410000 | 2024-02-12 2:59PM EDT | 410.00 | 54.38 | 49.20 | 53.30 | 0.00 | - | - | 1 | 38.08% |
| SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 420.00 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 37.79% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 430.00 | 33.20 | 25.70 | 30.00 | 0.00 | - | 16 | 11 | 27.02% |
| SPGI241220C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 20.09 | 18.50 | 20.30 | -0.21 | -1.03% | 1 | 5 | 25.03% |
| SPGI241220C00460000 | 2024-04-10 9:37AM EDT | 460.00 | 22.90 | 15.30 | 17.10 | 0.00 | - | 1 | 10 | 24.80% |
| SPGI241220C00490000 | 2024-04-03 9:30AM EDT | 490.00 | 12.40 | 7.10 | 9.10 | 0.00 | - | 1 | 4 | 23.51% |
| SPGI241220C00500000 | 2024-04-15 9:35AM EDT | 500.00 | 9.45 | 6.10 | 8.60 | 0.00 | - | 2 | 4 | 24.64% |
| SPGI241220C00510000 | 2024-03-26 10:37AM EDT | 510.00 | 7.80 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 21.95% |
| SPGI241220C00520000 | 2024-03-25 9:30AM EDT | 520.00 | 5.60 | 0.25 | 8.60 | 0.00 | - | 1 | 85 | 27.72% |
| SPGI241220C00550000 | 2024-02-27 10:47AM EDT | 550.00 | 7.30 | 1.10 | 6.60 | 0.00 | - | - | 1 | 29.43% |
| SPGI241220C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 1.05 | 0.15 | 4.00 | 0.00 | - | 1 | 1 | 27.95% |
| SPGI241220C00620000 | 2024-04-24 10:24AM EDT | 620.00 | 2.35 | 0.00 | 1.40 | 0.00 | - | 118 | 121 | 26.89% |
| SPGI241220C00640000 | 2024-03-21 9:31AM EDT | 640.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 2 | 565 | 28.74% |
| SPGI241220C00660000 | 2024-03-26 9:30AM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 30.53% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241220P00250000 | 2024-03-18 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPGI241220P00270000 | 2024-03-06 10:30AM EDT | 270.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.74% |
| SPGI241220P00300000 | 2024-04-24 9:30AM EDT | 300.00 | 3.20 | 1.10 | 6.70 | 0.00 | - | 1 | 1 | 36.10% |
| SPGI241220P00310000 | 2024-04-25 12:24PM EDT | 310.00 | 3.90 | 2.55 | 4.10 | 0.00 | - | 2 | 3 | 28.87% |
| SPGI241220P00320000 | 2024-03-12 12:41PM EDT | 320.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | - | 1 | 27.52% |
| SPGI241220P00340000 | 2024-03-05 12:17PM EDT | 340.00 | 6.70 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 27.86% |
| SPGI241220P00350000 | 2024-03-14 11:43AM EDT | 350.00 | 7.66 | 7.70 | 9.80 | 0.00 | - | 1 | 3 | 26.68% |
| SPGI241220P00360000 | 2024-04-23 2:27PM EDT | 360.00 | 10.00 | 8.10 | 9.50 | 0.00 | - | 6 | 14 | 23.61% |
| SPGI241220P00370000 | 2024-03-11 1:30PM EDT | 370.00 | 10.90 | 8.20 | 12.90 | 0.00 | - | 1 | 4 | 24.20% |
| SPGI241220P00380000 | 2024-04-05 10:10AM EDT | 380.00 | 13.30 | 12.00 | 13.80 | 0.00 | - | 6 | 7 | 22.06% |
| SPGI241220P00390000 | 2024-03-07 3:57PM EDT | 390.00 | 14.20 | 12.40 | 14.60 | 0.00 | - | - | 2 | 19.68% |
| SPGI241220P00400000 | 2024-03-25 9:30AM EDT | 400.00 | 20.30 | 16.00 | 24.30 | 0.00 | - | 1 | 101 | 24.12% |
| SPGI241220P00410000 | 2024-04-25 9:37AM EDT | 410.00 | 24.70 | 21.30 | 23.20 | 0.00 | - | 3 | 23 | 19.61% |
| SPGI241220P00430000 | 2024-02-27 3:20PM EDT | 430.00 | 27.40 | 26.60 | 29.10 | 0.00 | - | 3 | 51 | 15.65% |
| SPGI241220P00440000 | 2024-02-28 11:50AM EDT | 440.00 | 30.90 | 32.00 | 35.10 | 0.00 | - | - | 1 | 15.14% |
| SPGI241220P00510000 | 2024-01-18 2:55PM EDT | 510.00 | 75.60 | 82.10 | 92.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.