Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 21.50 | 24.80 | 0.00 | - | 2 | 3 | 60.84% |
| SPG240517C00130000 | 2024-05-06 9:45AM EDT | 130.00 | 15.58 | 17.60 | 19.90 | 0.00 | - | 2 | 18 | 65.67% |
| SPG240517C00135000 | 2024-05-07 10:18AM EDT | 135.00 | 15.10 | 11.70 | 15.10 | 0.00 | - | 3 | 33 | 72.97% |
| SPG240517C00140000 | 2024-05-08 12:05PM EDT | 140.00 | 8.00 | 7.50 | 9.00 | -1.22 | -13.23% | 1 | 255 | 40.43% |
| SPG240517C00145000 | 2024-05-08 3:24PM EDT | 145.00 | 4.00 | 3.80 | 4.10 | -0.30 | -6.98% | 23 | 801 | 24.71% |
| SPG240517C00150000 | 2024-05-08 2:57PM EDT | 150.00 | 1.05 | 1.00 | 1.20 | -0.33 | -23.91% | 111 | 1,052 | 21.27% |
| SPG240517C00155000 | 2024-05-08 1:25PM EDT | 155.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 60 | 913 | 20.66% |
| SPG240517C00160000 | 2024-05-08 1:28PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 326 | 26.66% |
| SPG240517C00165000 | 2024-05-08 10:14AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 501 | 31.25% |
| SPG240517C00170000 | 2024-05-07 3:50PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 38.28% |
| SPG240517C00175000 | 2024-05-06 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 45.12% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 56.64% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 63.28% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 127.34% |
| SPG240517P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 114.84% |
| SPG240517P00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 82 | 69.92% |
| SPG240517P00115000 | 2024-05-06 10:13AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 69.34% |
| SPG240517P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 94 | 51.17% |
| SPG240517P00125000 | 2024-05-08 9:59AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 165 | 46.09% |
| SPG240517P00130000 | 2024-05-08 10:13AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 475 | 40.72% |
| SPG240517P00135000 | 2024-05-08 3:25PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 16 | 910 | 30.47% |
| SPG240517P00140000 | 2024-05-08 3:50PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 9 | 1,477 | 24.81% |
| SPG240517P00145000 | 2024-05-08 3:56PM EDT | 145.00 | 0.90 | 0.80 | 0.90 | +0.05 | +5.88% | 17 | 608 | 20.92% |
| SPG240517P00150000 | 2024-05-08 1:58PM EDT | 150.00 | 3.38 | 2.90 | 3.20 | +0.63 | +22.91% | 1 | 339 | 19.95% |
| SPG240517P00155000 | 2024-05-08 10:02AM EDT | 155.00 | 6.46 | 6.20 | 7.50 | -0.02 | -0.31% | 1 | 225 | 24.61% |
| SPG240517P00160000 | 2024-05-07 1:09PM EDT | 160.00 | 10.70 | 10.60 | 13.90 | 0.00 | - | 1 | 4 | 58.96% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 15.40 | 18.10 | 0.00 | - | 160 | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.