Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240816C00100000 | 2024-02-20 4:29PM EDT | 100.00 | 48.78 | 55.40 | 58.80 | 0.00 | - | - | 0 | 106.70% |
| SPG240816C00105000 | 2024-02-15 11:24AM EDT | 105.00 | 41.92 | 45.60 | 48.70 | 0.00 | - | 5 | 1 | 68.58% |
| SPG240816C00115000 | 2024-02-27 10:42AM EDT | 115.00 | 36.13 | 41.30 | 44.60 | 0.00 | - | - | 1 | 85.52% |
| SPG240816C00120000 | 2024-04-19 2:50PM EDT | 120.00 | 22.60 | 28.20 | 31.20 | 0.00 | - | 25 | 35 | 43.45% |
| SPG240816C00125000 | 2024-04-19 11:45AM EDT | 125.00 | 18.56 | 23.10 | 26.10 | 0.00 | - | 4 | 49 | 37.07% |
| SPG240816C00130000 | 2024-05-16 2:44PM EDT | 130.00 | 20.45 | 18.70 | 20.30 | 0.00 | - | 1 | 26 | 26.86% |
| SPG240816C00135000 | 2024-05-15 10:35AM EDT | 135.00 | 17.60 | 14.40 | 17.00 | 0.00 | - | 10 | 43 | 29.77% |
| SPG240816C00140000 | 2024-05-15 2:40PM EDT | 140.00 | 13.23 | 11.50 | 13.00 | 0.00 | - | 5 | 56 | 27.41% |
| SPG240816C00145000 | 2024-05-16 10:30AM EDT | 145.00 | 8.90 | 7.90 | 9.40 | 0.00 | - | 4 | 253 | 25.27% |
| SPG240816C00150000 | 2024-05-17 3:50PM EDT | 150.00 | 5.65 | 5.50 | 5.80 | -0.23 | -3.91% | 1 | 343 | 21.58% |
| SPG240816C00155000 | 2024-05-15 11:40AM EDT | 155.00 | 4.82 | 3.50 | 3.80 | 0.00 | - | 13 | 635 | 21.39% |
| SPG240816C00160000 | 2024-05-16 11:07AM EDT | 160.00 | 2.41 | 1.55 | 2.30 | 0.00 | - | 9 | 365 | 20.95% |
| SPG240816C00165000 | 2024-05-14 3:41PM EDT | 165.00 | 1.55 | 1.15 | 1.35 | 0.00 | - | 14 | 119 | 20.83% |
| SPG240816C00170000 | 2024-05-17 12:47PM EDT | 170.00 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 2 | 314 | 20.70% |
| SPG240816C00175000 | 2024-05-17 9:43AM EDT | 175.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 2 | 45 | 21.17% |
| SPG240816C00180000 | 2024-05-14 9:33AM EDT | 180.00 | 0.23 | 0.10 | 0.40 | 0.00 | - | 10 | 1 | 23.37% |
| SPG240816C00185000 | 2024-03-27 10:19AM EDT | 185.00 | 1.35 | 0.05 | 0.45 | 0.00 | - | 42 | 48 | 26.56% |
| SPG240816C00190000 | 2024-04-08 9:57AM EDT | 190.00 | 0.61 | 0.05 | 0.35 | 0.00 | - | 2 | 6 | 27.71% |
| SPG240816C00195000 | 2024-04-04 9:30AM EDT | 195.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 40.04% |
| SPG240816C00200000 | 2024-03-19 12:34PM EDT | 200.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 32.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240816P00070000 | 2024-03-07 11:43AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 4 | 66.31% |
| SPG240816P00080000 | 2024-02-13 1:45PM EDT | 80.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 2 | 66.06% |
| SPG240816P00090000 | 2024-02-23 10:49AM EDT | 90.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 50.78% |
| SPG240816P00095000 | 2024-01-23 4:16PM EDT | 95.00 | 0.67 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 53.22% |
| SPG240816P00100000 | 2024-03-21 10:12AM EDT | 100.00 | 1.15 | 0.25 | 0.80 | 0.00 | - | 2 | 40 | 51.47% |
| SPG240816P00105000 | 2024-04-22 3:25PM EDT | 105.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 20 | 22 | 39.11% |
| SPG240816P00110000 | 2024-04-25 1:04PM EDT | 110.00 | 0.72 | 0.10 | 0.45 | 0.00 | - | 2 | 67 | 36.38% |
| SPG240816P00115000 | 2024-05-07 9:50AM EDT | 115.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 44 | 33.89% |
| SPG240816P00120000 | 2024-05-14 9:58AM EDT | 120.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 10 | 218 | 29.32% |
| SPG240816P00125000 | 2024-05-10 10:53AM EDT | 125.00 | 0.87 | 0.65 | 0.80 | 0.00 | - | 6 | 65 | 26.72% |
| SPG240816P00130000 | 2024-05-16 12:25PM EDT | 130.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 5 | 216 | 24.92% |
| SPG240816P00135000 | 2024-05-15 9:44AM EDT | 135.00 | 1.60 | 1.70 | 1.90 | 0.00 | - | 1 | 561 | 23.65% |
| SPG240816P00140000 | 2024-05-14 2:37PM EDT | 140.00 | 3.05 | 1.85 | 3.00 | 0.00 | - | 16 | 178 | 22.63% |
| SPG240816P00145000 | 2024-05-17 10:09AM EDT | 145.00 | 4.50 | 4.40 | 5.60 | -0.10 | -2.17% | 1 | 186 | 25.24% |
| SPG240816P00150000 | 2024-05-15 10:33AM EDT | 150.00 | 6.00 | 6.60 | 8.20 | 0.00 | - | 11 | 216 | 25.64% |
| SPG240816P00155000 | 2024-05-17 11:48AM EDT | 155.00 | 10.00 | 9.60 | 10.50 | +0.30 | +3.09% | 1 | 101 | 23.15% |
| SPG240816P00160000 | 2024-05-17 12:31PM EDT | 160.00 | 13.80 | 12.00 | 15.00 | +1.40 | +11.29% | 1 | 53 | 26.87% |
| SPG240816P00165000 | 2024-05-15 1:42PM EDT | 165.00 | 16.50 | 16.20 | 20.00 | 0.00 | - | 1 | 8 | 31.75% |
| SPG240816P00170000 | 2024-03-28 2:00PM EDT | 170.00 | 18.00 | 27.60 | 30.60 | 0.00 | - | 2 | 2 | 52.02% |
| SPG240816P00175000 | 2024-03-28 12:17PM EDT | 175.00 | 21.60 | 31.40 | 34.50 | 0.00 | - | 1 | 1 | 52.25% |
© 2024 Yahoo. All rights reserved.