Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241115C00090000 | 2024-03-06 4:48PM EDT | 90.00 | 62.50 | 59.40 | 62.70 | 0.00 | - | 2 | 0 | 47.17% |
| SPG241115C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 49.20 | 48.30 | 52.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPG241115C00110000 | 2024-03-06 4:32PM EDT | 110.00 | 43.30 | 41.50 | 43.20 | 0.00 | - | 1 | 1 | 38.45% |
| SPG241115C00120000 | 2024-06-03 11:08AM EDT | 120.00 | 32.75 | 29.00 | 31.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241115C00125000 | 2024-07-17 2:32PM EDT | 125.00 | 32.17 | 28.60 | 29.90 | 0.00 | - | 1 | 20 | 36.76% |
| SPG241115C00130000 | 2024-07-24 3:57PM EDT | 130.00 | 22.50 | 23.70 | 25.80 | 0.00 | - | 6 | 41 | 35.89% |
| SPG241115C00135000 | 2024-06-06 12:04PM EDT | 135.00 | 21.42 | 15.50 | 16.20 | 0.00 | - | 8 | 82 | 0.00% |
| SPG241115C00140000 | 2024-07-22 11:27AM EDT | 140.00 | 19.83 | 16.10 | 16.90 | 0.00 | - | 1 | 116 | 29.10% |
| SPG241115C00145000 | 2024-07-25 3:02PM EDT | 145.00 | 10.60 | 12.70 | 13.50 | 0.00 | - | 5 | 60 | 28.33% |
| SPG241115C00150000 | 2024-07-25 10:41AM EDT | 150.00 | 8.55 | 9.70 | 10.00 | 0.00 | - | 1 | 329 | 26.11% |
| SPG241115C00155000 | 2024-07-26 3:02PM EDT | 155.00 | 7.38 | 7.10 | 7.40 | -0.22 | -2.89% | 5 | 287 | 25.37% |
| SPG241115C00160000 | 2024-07-26 9:30AM EDT | 160.00 | 4.43 | 5.10 | 5.30 | -0.15 | -3.28% | 1 | 230 | 24.78% |
| SPG241115C00165000 | 2024-07-26 2:22PM EDT | 165.00 | 3.60 | 3.50 | 3.70 | +0.85 | +30.91% | 3 | 185 | 24.40% |
| SPG241115C00170000 | 2024-07-26 1:27PM EDT | 170.00 | 2.30 | 2.35 | 2.55 | +0.40 | +21.05% | 51 | 244 | 24.26% |
| SPG241115C00175000 | 2024-07-26 1:28PM EDT | 175.00 | 1.55 | 1.50 | 1.70 | +0.37 | +31.36% | 10 | 77 | 24.09% |
| SPG241115C00180000 | 2024-07-23 11:20AM EDT | 180.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 4 | 221 | 23.91% |
| SPG241115C00185000 | 2024-07-19 1:48PM EDT | 185.00 | 0.73 | 0.55 | 0.75 | 0.00 | - | 10 | 40 | 24.21% |
| SPG241115C00190000 | 2024-06-24 10:36AM EDT | 190.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 1 | 33 | 25.37% |
| SPG241115C00195000 | 2024-06-27 2:14PM EDT | 195.00 | 0.30 | 0.15 | 2.40 | 0.00 | - | 1 | 9 | 39.23% |
| SPG241115C00200000 | 2024-07-23 1:42PM EDT | 200.00 | 0.15 | 0.10 | 2.30 | 0.00 | - | 2 | 16 | 41.33% |
| SPG241115C00210000 | 2024-01-22 1:48PM EDT | 210.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | - | 5 | 34.38% |
| SPG241115C00230000 | 2024-06-07 11:10AM EDT | 230.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 36.65% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241115P00070000 | 2024-02-12 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 7 | 67.14% |
| SPG241115P00075000 | 2024-07-24 3:46PM EDT | 75.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 10 | 80.32% |
| SPG241115P00080000 | 2024-04-18 1:40PM EDT | 80.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 60.35% |
| SPG241115P00085000 | 2024-03-15 2:28PM EDT | 85.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 11 | 19 | 61.91% |
| SPG241115P00090000 | 2024-07-15 12:49PM EDT | 90.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 1 | 77 | 63.21% |
| SPG241115P00095000 | 2024-05-07 11:25AM EDT | 95.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 7 | 49.27% |
| SPG241115P00100000 | 2024-04-12 10:30AM EDT | 100.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 1 | 35 | 51.76% |
| SPG241115P00105000 | 2024-05-23 3:51PM EDT | 105.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 25 | 112 | 44.12% |
| SPG241115P00110000 | 2024-07-18 3:42PM EDT | 110.00 | 0.42 | 0.20 | 0.80 | 0.00 | - | 1 | 96 | 39.04% |
| SPG241115P00115000 | 2024-07-18 10:03AM EDT | 115.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 1 | 332 | 34.18% |
| SPG241115P00120000 | 2024-07-25 9:30AM EDT | 120.00 | 1.10 | 0.55 | 0.95 | 0.00 | - | 3 | 120 | 31.78% |
| SPG241115P00125000 | 2024-07-25 12:28PM EDT | 125.00 | 1.23 | 1.15 | 1.30 | 0.00 | - | 5 | 130 | 30.02% |
| SPG241115P00130000 | 2024-07-26 11:41AM EDT | 130.00 | 1.85 | 1.50 | 1.85 | -0.30 | -13.95% | 14 | 73 | 28.69% |
| SPG241115P00135000 | 2024-07-17 1:45PM EDT | 135.00 | 2.00 | 2.45 | 2.60 | 0.00 | - | 3 | 321 | 27.37% |
| SPG241115P00140000 | 2024-07-24 3:45PM EDT | 140.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 15 | 89 | 26.76% |
| SPG241115P00145000 | 2024-07-24 2:47PM EDT | 145.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 2 | 101 | 25.60% |
| SPG241115P00150000 | 2024-07-25 10:15AM EDT | 150.00 | 7.40 | 6.90 | 7.20 | 0.00 | - | 2 | 38 | 25.07% |
| SPG241115P00155000 | 2024-07-23 9:37AM EDT | 155.00 | 7.00 | 9.30 | 9.70 | 0.00 | - | 2 | 49 | 24.65% |
| SPG241115P00160000 | 2024-07-18 3:42PM EDT | 160.00 | 11.65 | 11.40 | 13.30 | 0.00 | - | 2 | 21 | 26.18% |
| SPG241115P00165000 | 2024-06-11 1:50PM EDT | 165.00 | 16.70 | 16.40 | 18.70 | 0.00 | - | 1 | 4 | 32.39% |
© 2024 Yahoo. All rights reserved.