Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250417C00130000 | 2024-09-06 11:28AM EDT | 130.00 | 34.63 | 41.50 | 42.40 | 0.00 | - | 8 | 4 | 36.26% |
| SPG250417C00135000 | 2024-09-25 2:29PM EDT | 135.00 | 37.28 | 34.90 | 37.40 | 0.00 | - | - | 1 | 32.56% |
| SPG250417C00140000 | 2024-09-05 12:09PM EDT | 140.00 | 28.18 | 31.20 | 33.30 | 0.00 | - | - | 6 | 31.89% |
| SPG250417C00145000 | 2024-09-03 1:26PM EDT | 145.00 | 24.57 | 27.40 | 28.30 | 0.00 | - | 1 | 4 | 28.10% |
| SPG250417C00150000 | 2024-10-08 12:42PM EDT | 150.00 | 22.57 | 24.10 | 24.60 | 0.00 | - | 3 | 19 | 27.80% |
| SPG250417C00155000 | 2024-09-03 10:24AM EDT | 155.00 | 16.93 | 18.70 | 19.70 | 0.00 | - | 2 | 3 | 23.98% |
| SPG250417C00160000 | 2024-10-09 11:50AM EDT | 160.00 | 16.10 | 15.50 | 17.30 | +0.53 | +3.40% | 1 | 23 | 25.64% |
| SPG250417C00165000 | 2024-10-07 9:30AM EDT | 165.00 | 13.53 | 11.90 | 14.20 | 0.00 | - | 2 | 44 | 24.90% |
| SPG250417C00170000 | 2024-10-07 3:46PM EDT | 170.00 | 10.44 | 11.00 | 11.40 | 0.00 | - | 4 | 50 | 24.15% |
| SPG250417C00175000 | 2024-10-07 3:23PM EDT | 175.00 | 8.00 | 6.90 | 9.00 | 0.00 | - | 2 | 35 | 23.56% |
| SPG250417C00180000 | 2024-10-09 12:21PM EDT | 180.00 | 6.20 | 6.70 | 7.00 | -0.50 | -7.46% | 10 | 82 | 23.10% |
| SPG250417C00185000 | 2024-10-07 1:09PM EDT | 185.00 | 4.74 | 5.00 | 5.40 | 0.00 | - | 1 | 28 | 22.83% |
| SPG250417C00190000 | 2024-09-23 2:13PM EDT | 190.00 | 3.60 | 3.50 | 4.10 | 0.00 | - | 1 | 117 | 22.60% |
| SPG250417C00195000 | 2024-10-07 12:05PM EDT | 195.00 | 2.55 | 2.75 | 3.00 | 0.00 | - | 1 | 3 | 22.20% |
| SPG250417C00200000 | 2024-10-02 9:50AM EDT | 200.00 | 2.25 | 1.95 | 2.25 | 0.00 | - | 1 | 2 | 22.17% |
| SPG250417C00210000 | 2024-09-25 2:06PM EDT | 210.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | - | 2 | 21.78% |
| SPG250417C00220000 | 2024-10-09 2:21PM EDT | 220.00 | 0.50 | 0.45 | 0.65 | -0.25 | -33.33% | 2 | 2 | 22.17% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250417P00080000 | 2024-09-03 1:05PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | - | 1 | 64.72% |
| SPG250417P00105000 | 2024-08-16 3:29PM EDT | 105.00 | 1.33 | 0.70 | 1.30 | 0.00 | - | 9 | 9 | 44.65% |
| SPG250417P00110000 | 2024-08-28 2:29PM EDT | 110.00 | 1.18 | 0.60 | 1.30 | 0.00 | - | 2 | 12 | 41.04% |
| SPG250417P00115000 | 2024-09-11 2:43PM EDT | 115.00 | 1.55 | 0.95 | 1.15 | 0.00 | - | 10 | 18 | 36.48% |
| SPG250417P00120000 | 2024-09-25 10:45AM EDT | 120.00 | 1.25 | 1.15 | 1.40 | 0.00 | - | 1 | 17 | 34.83% |
| SPG250417P00125000 | 2024-10-01 10:31AM EDT | 125.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 5 | 16 | 33.20% |
| SPG250417P00130000 | 2024-08-30 12:19PM EDT | 130.00 | 2.65 | 1.95 | 2.20 | 0.00 | - | 1 | 1 | 32.23% |
| SPG250417P00135000 | 2024-09-30 3:50PM EDT | 135.00 | 2.45 | 2.20 | 2.45 | 0.00 | - | 5 | 26 | 29.82% |
| SPG250417P00140000 | 2024-10-04 2:55PM EDT | 140.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 4 | 122 | 28.71% |
| SPG250417P00145000 | 2024-09-30 1:55PM EDT | 145.00 | 3.98 | 3.60 | 3.90 | 0.00 | - | 1 | 98 | 27.61% |
| SPG250417P00150000 | 2024-10-08 2:10PM EDT | 150.00 | 5.20 | 4.50 | 4.80 | 0.00 | - | 1 | 57 | 26.31% |
| SPG250417P00155000 | 2024-10-04 9:52AM EDT | 155.00 | 6.40 | 5.80 | 6.60 | 0.00 | - | 25 | 27 | 26.73% |
| SPG250417P00160000 | 2024-10-08 12:50PM EDT | 160.00 | 8.40 | 7.30 | 9.40 | 0.00 | - | 1 | 30 | 28.59% |
| SPG250417P00165000 | 2024-10-04 10:52AM EDT | 165.00 | 10.10 | 9.20 | 9.50 | 0.00 | - | 20 | 80 | 23.93% |
| SPG250417P00175000 | 2024-09-27 1:43PM EDT | 175.00 | 15.40 | 14.10 | 14.50 | 0.00 | - | 1 | 1 | 23.02% |
© 2024 Yahoo. All rights reserved.