NYSE - Nasdaq Real Time Price • USD
Gartner, Inc. (IT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 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 | 79.89% |
| IT240517C00460000 | 4/18/2024 2:03 PM | 460 | 15.00 | 9.10 | 12.20 | 0.00 | 0.00% | 1 | 7 | 41.31% |
| IT240517C00470000 | 4/19/2024 3:45 PM | 470 | 7.80 | 6.40 | 9.00 | -3.30 | -29.73% | 7 | 32 | 40.78% |
| IT240517C00480000 | 4/18/2024 2:03 PM | 480 | 8.20 | 4.30 | 6.70 | 0.00 | 0.00% | 1 | 12 | 40.89% |
| IT240517C00490000 | 4/17/2024 1:39 PM | 490 | 7.60 | 3.10 | 6.50 | 0.00 | 0.00% | 1 | 18 | 45.61% |
| IT240517C00500000 | 4/12/2024 4:26 PM | 500 | 7.60 | 0.90 | 5.50 | 0.00 | 0.00% | 115 | 230 | 47.54% |
| IT240517C00510000 | 4/16/2024 1:41 PM | 510 | 3.50 | 0.50 | 2.50 | 0.00 | 0.00% | 1 | 13 | 41.05% |
| IT240517C00520000 | 4/12/2024 2:33 PM | 520 | 4.96 | 0.15 | 4.50 | 0.00 | 0.00% | 1 | 2 | 52.95% |
| IT240517C00530000 | 3/22/2024 6:34 PM | 530 | 6.90 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 1 | 58.08% |
| IT240517C00540000 | 3/28/2024 4:50 PM | 540 | 5.00 | 0.05 | 2.25 | 0.00 | 0.00% | 1 | 3 | 50.79% |
| IT240517C00570000 | 3/15/2024 1:38 PM | 570 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 61.43% |
| IT240517C00640000 | 4/12/2024 1:30 PM | 640 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 45 | 52.54% |
| IT240517C00650000 | 4/2/2024 3:47 PM | 650 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 83.89% |
| IT240517C00690000 | 4/11/2024 5:46 PM | 690 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 15 | 53.13% |
| IT240517C00700000 | 4/10/2024 7:07 PM | 700 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 9 | 54.69% |
| 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 | 89.92% |
| IT240517P00330000 | 4/19/2024 2:40 PM | 330 | 0.85 | 0.00 | 2.25 | 0.50 | 142.86% | 1 | 1 | 60.72% |
| IT240517P00400000 | 4/19/2024 6:22 PM | 400 | 4.80 | 4.50 | 7.20 | 2.60 | 118.18% | 1 | 3 | 46.72% |
| IT240517P00410000 | 3/28/2024 3:29 PM | 410 | 2.00 | 6.50 | 7.80 | 0.00 | 0.00% | 1 | 1 | 41.13% |
| IT240517P00420000 | 4/19/2024 6:41 PM | 420 | 10.17 | 8.80 | 10.60 | 2.17 | 27.13% | 4 | 4 | 40.18% |
| IT240517P00430000 | 4/19/2024 6:55 PM | 430 | 13.85 | 12.40 | 14.10 | 4.95 | 55.62% | 4 | 3 | 39.20% |
| IT240517P00440000 | 4/19/2024 6:31 PM | 440 | 17.55 | 16.60 | 18.30 | 3.25 | 22.73% | 6 | 792 | 38.03% |
| IT240517P00450000 | 4/19/2024 6:49 PM | 450 | 23.73 | 21.80 | 24.50 | 7.19 | 43.47% | 2 | 9 | 39.28% |
| IT240517P00460000 | 4/16/2024 1:50 PM | 460 | 19.10 | 28.00 | 30.00 | 0.00 | 0.00% | 3 | 4 | 37.35% |
| IT240517P00470000 | 4/10/2024 6:40 PM | 470 | 20.40 | 34.80 | 37.50 | 0.00 | 0.00% | - | 3 | 38.13% |
| IT240517P00480000 | 4/10/2024 5:58 PM | 480 | 25.40 | 42.40 | 46.50 | 0.00 | 0.00% | 2 | 8 | 41.38% |
| IT240517P00490000 | 4/8/2024 7:38 PM | 490 | 28.80 | 51.10 | 54.40 | 0.00 | 0.00% | 8 | 24 | 40.60% |
Related Tickers
CDW CDW Corporation
235.78
+0.03%
JKHY Jack Henry & Associates, Inc.
165.60
+0.50%
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
FI Fiserv, Inc.
148.62
+1.16%
BR Broadridge Financial Solutions, Inc.
193.38
+0.21%
CACI CACI International Inc
369.38
+1.46%
EPAM EPAM Systems, Inc.
245.96
-0.51%
WIT Wipro Limited
5.25
+1.74%
ACN Accenture plc
316.88
+0.28%
HCKT The Hackett Group, Inc.
22.60
+0.58%