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
63,990.54 -566.55 (-0.88%) CMC Crypto 200
1,333.10 -63.43 (-4.54%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426C00430000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.50 | 0.00 | - | 776 | 1,564 | 52.10% |
| SPGI240503C00430000 | 2024-04-26 1:31PM EDT | 2024-05-03 | 0.65 | 0.45 | 0.70 | +0.25 | +62.50% | 3 | 75 | 18.03% |
| SPGI240510C00430000 | 2024-04-25 10:50AM EDT | 2024-05-10 | 1.11 | 1.40 | 1.85 | 0.00 | - | 7 | 9 | 18.53% |
| SPGI240517C00430000 | 2024-04-26 1:27PM EDT | 2024-05-17 | 2.93 | 2.45 | 2.70 | +0.33 | +12.69% | 1 | 375 | 18.02% |
| SPGI240524C00430000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 5.70 | 3.50 | 4.30 | 0.00 | - | 1 | 1 | 19.76% |
| SPGI240531C00430000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 4.82 | 3.80 | 7.90 | -1.95 | -28.80% | 225 | 3 | 25.29% |
| SPGI240621C00430000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 7.40 | 6.90 | 7.30 | +1.70 | +29.82% | 20 | 144 | 19.13% |
| SPGI240816C00430000 | 2024-04-25 10:44AM EDT | 2024-08-16 | 12.85 | 14.90 | 15.80 | 0.00 | - | 1 | 75 | 23.09% |
| SPGI241018C00430000 | 2024-04-17 12:30PM EDT | 2024-10-18 | 21.20 | 21.00 | 22.50 | 0.00 | - | 2 | 5 | 24.35% |
| SPGI241115C00430000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 24.30 | 24.10 | 26.00 | 0.00 | - | 1 | 3 | 25.44% |
| SPGI241220C00430000 | 2024-04-12 10:49AM EDT | 2024-12-20 | 33.20 | 28.00 | 29.90 | 0.00 | - | 16 | 11 | 26.40% |
| SPGI250117C00430000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 33.00 | 31.10 | 33.80 | 0.00 | - | 3 | 194 | 27.72% |
| SPGI260116C00430000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 65.70 | 57.10 | 63.60 | 0.00 | - | 1 | 2 | 31.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240426P00430000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 19.62 | 12.90 | 15.30 | 0.00 | - | 1 | 86 | 58.64% |
| SPGI240503P00430000 | 2024-04-15 3:13PM EDT | 2024-05-03 | 23.68 | 12.60 | 16.50 | 0.00 | - | 1 | 13 | 33.75% |
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 2024-05-10 | 23.55 | 12.80 | 17.90 | 0.00 | - | 1 | 2 | 29.44% |
| SPGI240517P00430000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 16.90 | 11.70 | 16.20 | 0.00 | - | 5 | 477 | 19.48% |
| SPGI240524P00430000 | 2024-04-24 9:48AM EDT | 2024-05-24 | 22.80 | 15.30 | 17.30 | 0.00 | - | 1 | 2 | 19.73% |
| SPGI240531P00430000 | 2024-04-15 2:23PM EDT | 2024-05-31 | 24.96 | 15.60 | 18.70 | 0.00 | - | - | 1 | 20.71% |
| SPGI240621P00430000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 19.30 | 18.30 | 19.00 | 0.00 | - | 2 | 205 | 16.97% |
| SPGI240816P00430000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 23.20 | 23.00 | 24.20 | -4.50 | -16.25% | 1 | 94 | 17.99% |
| SPGI241018P00430000 | 2024-04-26 10:10AM EDT | 2024-10-18 | 26.20 | 25.80 | 28.50 | +4.30 | +19.63% | 1 | 5 | 18.23% |
| SPGI241115P00430000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 28.30 | 27.30 | 30.90 | 0.00 | - | 1 | 3 | 18.89% |
| SPGI241220P00430000 | 2024-02-27 3:20PM EDT | 2024-12-20 | 27.40 | 26.60 | 29.10 | 0.00 | - | 3 | 51 | 16.10% |
| SPGI250117P00430000 | 2024-04-15 11:39AM EDT | 2025-01-17 | 34.10 | 31.20 | 33.90 | 0.00 | - | 3 | 53 | 18.64% |
| SPGI250620P00430000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 39.97 | 37.80 | 41.90 | 0.00 | - | 1 | 0 | 19.35% |
| SPGI260116P00430000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 48.70 | 43.60 | 49.20 | 0.00 | - | 19 | 14 | 19.15% |
© 2024 Yahoo. All rights reserved.