Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,004.58 -67.05 (-1.32%) Dow
37,799.29 -661.63 (-1.72%) Nasdaq
15,463.40 -249.35 (-1.59%) Bitcoin USD
63,743.45 -2,377.31 (-3.60%) CMC Crypto 200
1,369.43 -13.14 (-0.95%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426C00230000 | 2024-04-19 3:29PM EDT | 230.00 | 181.60 | 177.40 | 186.00 | 0.00 | - | 4 | 4 | 404.79% |
| SPGI240426C00240000 | 2024-04-19 3:29PM EDT | 240.00 | 171.65 | 166.20 | 175.00 | 0.00 | - | 4 | 4 | 514.36% |
| SPGI240426C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 24.85 | 18.10 | 25.20 | 0.00 | - | 1 | 1 | 56.64% |
| SPGI240426C00400000 | 2024-04-23 10:32AM EDT | 400.00 | 20.00 | 9.40 | 14.80 | 0.00 | - | 1 | 2 | 69.53% |
| SPGI240426C00405000 | 2024-04-18 10:12AM EDT | 405.00 | 14.00 | 6.70 | 9.70 | 0.00 | - | 1 | 1 | 53.13% |
| SPGI240426C00407500 | 2024-04-25 9:50AM EDT | 407.50 | 7.00 | 6.20 | 7.70 | -3.00 | -30.00% | 2 | 12 | 48.96% |
| SPGI240426C00410000 | 2024-04-24 2:29PM EDT | 410.00 | 9.70 | 4.10 | 6.00 | 0.00 | - | 37 | 13 | 46.22% |
| SPGI240426C00412500 | 2024-04-25 9:56AM EDT | 412.50 | 3.45 | 2.50 | 3.90 | -5.16 | -37.47% | 1 | 58 | 38.75% |
| SPGI240426C00415000 | 2024-04-24 3:58PM EDT | 415.00 | 3.88 | 1.85 | 2.70 | -2.92 | -42.94% | 1 | 70 | 36.89% |
| SPGI240426C00417500 | 2024-04-25 9:37AM EDT | 417.50 | 1.50 | 1.05 | 2.25 | -4.10 | -73.21% | 5 | 72 | 40.02% |
| SPGI240426C00420000 | 2024-04-25 9:52AM EDT | 420.00 | 0.88 | 0.35 | 2.05 | -3.89 | -81.55% | 2 | 46 | 44.58% |
| SPGI240426C00422500 | 2024-04-25 9:52AM EDT | 422.50 | 0.58 | 0.30 | 1.05 | -3.12 | -84.32% | 27 | 70 | 38.97% |
| SPGI240426C00425000 | 2024-04-24 3:59PM EDT | 425.00 | 0.50 | 0.00 | 0.75 | -2.60 | -83.87% | 1 | 444 | 39.70% |
| SPGI240426C00427500 | 2024-04-24 3:31PM EDT | 427.50 | 2.70 | 0.05 | 0.60 | 0.00 | - | 13 | 24 | 41.75% |
| SPGI240426C00430000 | 2024-04-24 3:57PM EDT | 430.00 | 1.93 | 0.00 | 1.50 | 0.00 | - | 732 | 2,012 | 60.43% |
| SPGI240426C00432500 | 2024-04-24 3:45PM EDT | 432.50 | 1.61 | 0.00 | 0.95 | 0.00 | - | 9 | 86 | 56.91% |
| SPGI240426C00435000 | 2024-04-25 9:56AM EDT | 435.00 | 0.15 | 0.00 | 0.70 | -1.08 | -87.80% | 14 | 87 | 56.64% |
| SPGI240426C00437500 | 2024-04-24 3:54PM EDT | 437.50 | 0.90 | 0.05 | 1.15 | 0.00 | - | 114 | 184 | 58.59% |
| SPGI240426C00440000 | 2024-04-24 3:44PM EDT | 440.00 | 0.68 | 0.10 | 0.95 | 0.00 | - | 39 | 2,449 | 60.74% |
| SPGI240426C00445000 | 2024-04-24 3:29PM EDT | 445.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 36 | 32 | 74.02% |
| SPGI240426C00450000 | 2024-04-24 3:50PM EDT | 450.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 81.74% |
| SPGI240426C00455000 | 2024-04-11 10:10AM EDT | 455.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 89.26% |
| SPGI240426C00460000 | 2024-04-23 11:10AM EDT | 460.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 96.53% |
| SPGI240426C00480000 | 2024-04-24 10:32AM EDT | 480.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 123.97% |
| SPGI240426C00500000 | 2024-04-08 10:45AM EDT | 500.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 186.04% |
| SPGI240426C00530000 | 2024-04-23 11:01AM EDT | 530.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 183.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426P00335000 | 2024-04-17 11:49AM EDT | 335.00 | 0.58 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 199.71% |
| SPGI240426P00340000 | 2024-03-27 1:42PM EDT | 340.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 149.90% |
| SPGI240426P00360000 | 2024-04-24 3:40PM EDT | 360.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 111.82% |
| SPGI240426P00365000 | 2024-04-16 9:52AM EDT | 365.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | - | 1 | 102.39% |
| SPGI240426P00380000 | 2024-04-25 9:51AM EDT | 380.00 | 0.15 | 0.00 | 0.30 | -0.45 | -75.00% | 13 | 120 | 53.81% |
| SPGI240426P00385000 | 2024-04-24 3:45PM EDT | 385.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 8 | 72 | 62.55% |
| SPGI240426P00390000 | 2024-04-25 9:50AM EDT | 390.00 | 0.50 | 0.05 | 0.50 | -1.06 | -67.95% | 5 | 87 | 49.07% |
| SPGI240426P00395000 | 2024-04-24 3:54PM EDT | 395.00 | 2.17 | 0.10 | 0.75 | 0.00 | - | 7 | 39 | 44.31% |
| SPGI240426P00400000 | 2024-04-25 9:51AM EDT | 400.00 | 1.18 | 0.55 | 1.40 | -2.32 | -66.29% | 13 | 138 | 42.33% |
| SPGI240426P00405000 | 2024-04-25 9:44AM EDT | 405.00 | 2.00 | 1.40 | 2.15 | -2.60 | -56.52% | 1 | 268 | 37.00% |
| SPGI240426P00407500 | 2024-04-24 3:32PM EDT | 407.50 | 5.10 | 1.75 | 2.80 | 0.00 | - | 33 | 27 | 35.08% |
| SPGI240426P00410000 | 2024-04-25 9:47AM EDT | 410.00 | 3.48 | 2.70 | 4.20 | -2.69 | -43.60% | 1 | 879 | 37.79% |
| SPGI240426P00412500 | 2024-04-25 9:52AM EDT | 412.50 | 5.70 | 3.60 | 4.90 | -1.50 | -20.83% | 6 | 273 | 32.75% |
| SPGI240426P00415000 | 2024-04-25 9:52AM EDT | 415.00 | 7.30 | 5.00 | 6.50 | -1.12 | -13.30% | 2 | 102 | 33.18% |
| SPGI240426P00417500 | 2024-04-24 2:34PM EDT | 417.50 | 9.50 | 5.60 | 10.70 | 0.00 | - | 27 | 24 | 55.76% |
| SPGI240426P00420000 | 2024-04-24 2:38PM EDT | 420.00 | 10.40 | 6.50 | 12.40 | 0.00 | - | 8 | 85 | 55.62% |
| SPGI240426P00422500 | 2024-04-12 9:51AM EDT | 422.50 | 9.90 | 8.70 | 15.50 | 0.00 | - | 3 | 3 | 68.02% |
| SPGI240426P00425000 | 2024-04-23 2:31PM EDT | 425.00 | 14.77 | 11.90 | 18.50 | -1.18 | -7.40% | 1 | 46 | 79.36% |
| SPGI240426P00427500 | 2024-04-23 11:09AM EDT | 427.50 | 14.15 | 12.20 | 20.00 | 0.00 | - | 1 | 1 | 75.64% |
| SPGI240426P00430000 | 2024-04-11 3:50PM EDT | 430.00 | 11.60 | 16.80 | 24.00 | 0.00 | - | 6 | 86 | 55.88% |
| SPGI240426P00435000 | 2024-04-10 3:58PM EDT | 435.00 | 14.37 | 20.20 | 27.70 | 0.00 | - | 1 | 39 | 95.00% |
| SPGI240426P00440000 | 2024-04-23 11:07AM EDT | 440.00 | 23.80 | 24.60 | 32.70 | 0.00 | - | 1 | 3 | 105.76% |
| SPGI240426P00445000 | 2024-04-01 3:06PM EDT | 445.00 | 18.86 | 30.60 | 37.60 | 0.00 | - | 1 | 1 | 114.84% |
© 2024 Yahoo. All rights reserved.