NYSE - Delayed Quote • USD
Gartner, Inc. (IT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 3/14/2024 3:24 PM | 430 | 56.70 | 42.20 | 45.30 | 0.00 | 0.00% | 1 | 1 | 81.68% |
| IT240517C00450000 | 4/22/2024 2:11 PM | 450 | 17.22 | 16.50 | 17.80 | 0.00 | 0.00% | 2 | 6 | 44.65% |
| IT240517C00460000 | 4/23/2024 3:51 PM | 460 | 14.00 | 12.00 | 14.00 | 0.00 | 0.00% | 5 | 12 | 45.33% |
| IT240517C00470000 | 4/25/2024 3:35 PM | 470 | 9.60 | 8.10 | 10.10 | -0.60 | -5.88% | 7 | 43 | 43.98% |
| IT240517C00480000 | 4/25/2024 4:28 PM | 480 | 7.30 | 5.90 | 7.30 | -0.90 | -10.98% | 1 | 13 | 43.55% |
| IT240517C00490000 | 4/22/2024 7:20 PM | 490 | 4.50 | 3.80 | 5.70 | 0.00 | 0.00% | 5 | 16 | 44.92% |
| IT240517C00500000 | 4/22/2024 4:07 PM | 500 | 2.90 | 2.60 | 4.20 | 0.00 | 0.00% | 1 | 231 | 45.31% |
| IT240517C00510000 | 4/23/2024 2:22 PM | 510 | 2.70 | 1.60 | 3.40 | 0.00 | 0.00% | 2 | 21 | 47.11% |
| IT240517C00520000 | 4/12/2024 2:33 PM | 520 | 4.96 | 0.35 | 4.60 | 0.00 | 0.00% | 1 | 2 | 56.64% |
| IT240517C00530000 | 4/22/2024 6:14 PM | 530 | 1.20 | 0.10 | 4.90 | 0.00 | 0.00% | 2 | 3 | 51.70% |
| IT240517C00540000 | 3/28/2024 4:50 PM | 540 | 5.00 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 3 | 56.01% |
| IT240517C00570000 | 3/15/2024 1:38 PM | 570 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 66.39% |
| IT240517C00640000 | 4/23/2024 1:49 PM | 640 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 45 | 52.15% |
| IT240517C00650000 | 4/2/2024 3:47 PM | 650 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 91.89% |
| IT240517C00690000 | 4/11/2024 5:46 PM | 690 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 15 | 58.20% |
| IT240517C00700000 | 4/10/2024 7:07 PM | 700 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 9 | 59.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 3/18/2024 3:43 PM | 300 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 104.05% |
| IT240517P00330000 | 4/19/2024 2:40 PM | 330 | 0.85 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 1 | 63.53% |
| IT240517P00380000 | 4/19/2024 1:30 PM | 380 | 1.80 | 0.25 | 5.00 | 0.00 | 0.00% | 10 | 10 | 52.13% |
| IT240517P00400000 | 4/24/2024 1:42 PM | 400 | 3.00 | 2.65 | 4.40 | 0.00 | 0.00% | 2 | 1 | 46.76% |
| IT240517P00410000 | 4/22/2024 7:49 PM | 410 | 5.90 | 4.10 | 5.90 | 0.00 | 0.00% | 7 | 8 | 44.67% |
| IT240517P00420000 | 4/19/2024 6:41 PM | 420 | 10.17 | 6.60 | 8.60 | 0.00 | 0.00% | 4 | 8 | 44.62% |
| IT240517P00430000 | 4/22/2024 2:40 PM | 430 | 12.00 | 10.10 | 10.90 | 0.00 | 0.00% | 3 | 10 | 41.70% |
| IT240517P00440000 | 4/22/2024 2:12 PM | 440 | 15.91 | 13.80 | 15.20 | 0.00 | 0.00% | 2 | 794 | 41.91% |
| IT240517P00450000 | 4/24/2024 6:21 PM | 450 | 18.20 | 18.60 | 19.80 | 1.80 | 10.98% | 2 | 16 | 40.79% |
| IT240517P00460000 | 4/16/2024 1:50 PM | 460 | 19.10 | 24.50 | 25.80 | 0.00 | 0.00% | 3 | 4 | 40.89% |
| IT240517P00470000 | 4/10/2024 6:40 PM | 470 | 20.40 | 30.80 | 32.50 | 0.00 | 0.00% | - | 3 | 40.73% |
| IT240517P00480000 | 4/10/2024 5:58 PM | 480 | 25.40 | 37.20 | 40.70 | 0.00 | 0.00% | 2 | 8 | 42.74% |
| IT240517P00490000 | 4/8/2024 7:38 PM | 490 | 28.80 | 45.60 | 48.80 | 0.00 | 0.00% | 8 | 24 | 43.05% |
| IT240517P00500000 | 4/16/2024 2:53 PM | 500 | 46.40 | 54.50 | 58.30 | 0.00 | 0.00% | - | 1 | 46.79% |
Related Tickers
JKHY Jack Henry & Associates, Inc.
165.89
+0.42%
CDW CDW Corporation
243.42
+1.13%
CACI CACI International Inc
401.87
+5.93%
EPAM EPAM Systems, Inc.
237.13
-3.21%
WIT Wipro Limited
5.44
-0.55%
FIS Fidelity National Information Services, Inc.
70.47
-0.48%
SAIC Science Applications International Corporation
129.12
+0.51%
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
ASGN ASGN Incorporated
98.72
-3.32%
PRFT Perficient, Inc.
42.70
-5.30%