Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018C00080000 | 2024-09-06 3:46PM EDT | 80.00 | 84.50 | 87.70 | 91.50 | 0.00 | - | 21 | 0 | 306.45% |
| SPG241018C00090000 | 2024-09-06 3:32PM EDT | 90.00 | 74.50 | 78.70 | 81.50 | 0.00 | - | 2 | 0 | 263.97% |
| SPG241018C00115000 | 2024-07-09 10:36AM EDT | 115.00 | 33.30 | 38.90 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPG241018C00120000 | 2024-08-29 9:54AM EDT | 120.00 | 47.00 | 46.30 | 49.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241018C00125000 | 2024-09-06 2:13PM EDT | 125.00 | 37.50 | 43.00 | 46.20 | 0.00 | - | 5 | 0 | 128.71% |
| SPG241018C00130000 | 2024-09-06 2:30PM EDT | 130.00 | 33.70 | 37.90 | 41.70 | 0.00 | - | 165 | 0 | 135.94% |
| SPG241018C00135000 | 2024-09-06 2:52PM EDT | 135.00 | 28.89 | 32.90 | 36.70 | 0.00 | - | 196 | 0 | 120.85% |
| SPG241018C00140000 | 2024-10-11 9:59AM EDT | 140.00 | 30.00 | 29.60 | 32.20 | +2.40 | +8.70% | 1 | 3 | 70.90% |
| SPG241018C00145000 | 2024-10-11 3:03PM EDT | 145.00 | 25.44 | 24.00 | 26.70 | +2.44 | +10.61% | 3 | 105 | 91.41% |
| SPG241018C00150000 | 2024-10-11 11:34AM EDT | 150.00 | 21.10 | 20.50 | 21.20 | +3.55 | +20.23% | 1 | 167 | 62.94% |
| SPG241018C00155000 | 2024-10-11 10:59AM EDT | 155.00 | 15.51 | 15.60 | 16.20 | +2.44 | +18.67% | 2 | 218 | 50.20% |
| SPG241018C00160000 | 2024-10-11 1:28PM EDT | 160.00 | 11.00 | 10.90 | 12.40 | +2.75 | +33.33% | 164 | 629 | 58.86% |
| SPG241018C00165000 | 2024-10-11 3:32PM EDT | 165.00 | 6.05 | 6.10 | 6.40 | +2.25 | +59.21% | 52 | 690 | 27.22% |
| SPG241018C00170000 | 2024-10-11 3:51PM EDT | 170.00 | 2.20 | 2.20 | 2.35 | +0.98 | +80.33% | 88 | 1,073 | 20.56% |
| SPG241018C00175000 | 2024-10-11 3:33PM EDT | 175.00 | 0.31 | 0.30 | 0.40 | +0.06 | +24.00% | 58 | 2,111 | 18.46% |
| SPG241018C00180000 | 2024-10-11 3:51PM EDT | 180.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 17 | 409 | 24.32% |
| SPG241018C00185000 | 2024-10-11 1:59PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 120 | 31.45% |
| SPG241018C00190000 | 2024-08-19 11:41AM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 67.70% |
| SPG241018C00195000 | 2024-08-19 9:36AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SPG241018C00210000 | 2024-07-12 2:53PM EDT | 210.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 71.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018P00070000 | 2024-08-19 1:39PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 25 | 36 | 279.30% |
| SPG241018P00080000 | 2024-08-21 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 220.31% |
| SPG241018P00085000 | 2024-07-01 1:41PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 266.80% |
| SPG241018P00090000 | 2024-07-01 3:26PM EDT | 90.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 260.84% |
| SPG241018P00095000 | 2024-10-07 12:15PM EDT | 95.00 | 0.15 | 0.15 | 0.15 | 0.00 | - | 1 | 5 | 190.04% |
| SPG241018P00100000 | 2024-08-26 3:08PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 160.16% |
| SPG241018P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| SPG241018P00110000 | 2024-08-28 2:28PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 133.98% |
| SPG241018P00115000 | 2024-09-13 12:44PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 126.17% |
| SPG241018P00120000 | 2024-09-23 12:38PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 96.88% |
| SPG241018P00125000 | 2024-10-03 2:50PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 98.44% |
| SPG241018P00130000 | 2024-10-07 12:05PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 356 | 87.50% |
| SPG241018P00135000 | 2024-10-04 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 290 | 72.66% |
| SPG241018P00140000 | 2024-10-11 10:02AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 151 | 57.42% |
| SPG241018P00145000 | 2024-10-11 11:22AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 301 | 52.73% |
| SPG241018P00150000 | 2024-10-11 2:43PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 23 | 237 | 47.85% |
| SPG241018P00155000 | 2024-10-11 1:40PM EDT | 155.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 16 | 439 | 40.23% |
| SPG241018P00160000 | 2024-10-11 2:18PM EDT | 160.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 10 | 435 | 31.06% |
| SPG241018P00165000 | 2024-10-11 3:16PM EDT | 165.00 | 0.35 | 0.30 | 0.40 | -0.75 | -68.18% | 48 | 245 | 23.37% |
| SPG241018P00170000 | 2024-10-11 3:26PM EDT | 170.00 | 1.45 | 1.30 | 1.45 | -2.15 | -59.72% | 12 | 92 | 19.26% |
| SPG241018P00175000 | 2024-10-11 12:18PM EDT | 175.00 | 4.35 | 4.30 | 4.70 | -3.45 | -44.23% | 3 | 13 | 19.73% |
| SPG241018P00180000 | 2024-09-23 3:16PM EDT | 180.00 | 12.72 | 7.30 | 9.80 | 0.00 | - | - | 0 | 34.62% |
| SPG241018P00185000 | 2024-08-22 1:31PM EDT | 185.00 | 24.60 | 18.20 | 19.10 | 0.00 | - | - | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.