Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed 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 | 56.65% |
| SPG241115C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 49.20 | 47.20 | 51.30 | 0.00 | - | 1 | 1 | 48.57% |
| SPG241115C00110000 | 2024-03-06 4:32PM EDT | 110.00 | 43.30 | 41.50 | 43.20 | 0.00 | - | 1 | 1 | 48.21% |
| SPG241115C00120000 | 2024-03-27 9:43AM EDT | 120.00 | 36.17 | 25.40 | 26.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPG241115C00125000 | 2024-04-12 11:13AM EDT | 125.00 | 24.90 | 24.70 | 26.20 | 0.00 | - | 2 | 16 | 26.54% |
| SPG241115C00130000 | 2024-05-07 12:52PM EDT | 130.00 | 23.31 | 20.70 | 22.90 | 0.00 | - | 1 | 29 | 28.31% |
| SPG241115C00135000 | 2024-04-15 12:50PM EDT | 135.00 | 17.10 | 18.10 | 19.60 | 0.00 | - | 12 | 76 | 28.66% |
| SPG241115C00140000 | 2024-05-13 10:58AM EDT | 140.00 | 14.12 | 13.90 | 16.00 | 0.00 | - | 5 | 116 | 27.29% |
| SPG241115C00145000 | 2024-05-10 1:11PM EDT | 145.00 | 11.50 | 10.80 | 13.00 | 0.00 | - | 2 | 61 | 26.69% |
| SPG241115C00150000 | 2024-05-15 3:53PM EDT | 150.00 | 9.80 | 8.10 | 10.50 | 0.00 | - | 5 | 177 | 26.47% |
| SPG241115C00155000 | 2024-05-10 11:25AM EDT | 155.00 | 6.97 | 5.80 | 7.40 | 0.00 | - | 15 | 246 | 23.94% |
| SPG241115C00160000 | 2024-05-17 11:23AM EDT | 160.00 | 4.92 | 4.30 | 6.40 | -0.08 | -1.60% | 2 | 158 | 25.67% |
| SPG241115C00165000 | 2024-05-17 11:23AM EDT | 165.00 | 3.54 | 3.40 | 5.10 | -0.30 | -7.81% | 1 | 101 | 25.97% |
| SPG241115C00170000 | 2024-05-14 12:16PM EDT | 170.00 | 2.74 | 2.35 | 2.65 | 0.00 | - | 3 | 53 | 21.98% |
| SPG241115C00175000 | 2024-05-08 12:22PM EDT | 175.00 | 1.95 | 1.65 | 2.05 | 0.00 | - | 2 | 40 | 22.57% |
| SPG241115C00180000 | 2024-05-16 12:10PM EDT | 180.00 | 1.28 | 1.10 | 1.35 | 0.00 | - | 1 | 107 | 22.06% |
| SPG241115C00185000 | 2024-05-07 9:40AM EDT | 185.00 | 1.20 | 0.35 | 0.90 | 0.00 | - | 1 | 32 | 21.83% |
| SPG241115C00190000 | 2024-05-15 1:56PM EDT | 190.00 | 0.67 | 0.50 | 0.70 | 0.00 | - | 5 | 32 | 22.46% |
| SPG241115C00195000 | 2024-03-15 3:05PM EDT | 195.00 | 1.55 | 0.80 | 1.00 | 0.00 | - | 1 | 9 | 26.25% |
| SPG241115C00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 15 | 24.73% |
| SPG241115C00210000 | 2024-01-22 1:48PM EDT | 210.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | - | 5 | 28.76% |
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 | 51.47% |
| SPG241115P00075000 | 2024-02-12 2:06PM EDT | 75.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 54.64% |
| SPG241115P00080000 | 2024-04-18 1:40PM EDT | 80.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 2 | 13 | 50.83% |
| SPG241115P00085000 | 2024-03-15 2:28PM EDT | 85.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 11 | 19 | 54.79% |
| SPG241115P00090000 | 2024-04-16 9:47AM EDT | 90.00 | 0.78 | 0.00 | 1.70 | 0.00 | - | 3 | 75 | 52.56% |
| SPG241115P00095000 | 2024-05-07 11:25AM EDT | 95.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 3 | 7 | 39.05% |
| SPG241115P00100000 | 2024-04-12 10:30AM EDT | 100.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 1 | 35 | 39.01% |
| SPG241115P00105000 | 2024-04-22 3:35PM EDT | 105.00 | 1.45 | 0.40 | 0.75 | 0.00 | - | 5 | 87 | 32.12% |
| SPG241115P00110000 | 2024-05-14 2:38PM EDT | 110.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 5 | 102 | 30.58% |
| SPG241115P00115000 | 2024-05-15 1:51PM EDT | 115.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 3 | 356 | 28.92% |
| SPG241115P00120000 | 2024-05-13 12:08PM EDT | 120.00 | 2.05 | 1.50 | 1.75 | 0.00 | - | 3 | 58 | 27.59% |
| SPG241115P00125000 | 2024-05-10 3:56PM EDT | 125.00 | 2.60 | 1.95 | 2.45 | 0.00 | - | 1 | 128 | 26.72% |
| SPG241115P00130000 | 2024-05-17 10:11AM EDT | 130.00 | 3.10 | 2.70 | 3.80 | +0.20 | +6.90% | 1 | 55 | 27.32% |
| SPG241115P00135000 | 2024-05-01 9:59AM EDT | 135.00 | 8.40 | 3.90 | 5.90 | 0.00 | - | 40 | 289 | 28.94% |
| SPG241115P00140000 | 2024-05-14 2:38PM EDT | 140.00 | 5.96 | 5.40 | 6.00 | 0.00 | - | 10 | 80 | 24.13% |
| SPG241115P00145000 | 2024-05-07 1:02PM EDT | 145.00 | 8.10 | 7.50 | 9.10 | 0.00 | - | 48 | 62 | 26.44% |
| SPG241115P00150000 | 2024-05-17 11:53AM EDT | 150.00 | 10.10 | 9.90 | 11.40 | -6.10 | -37.65% | 1 | 48 | 25.74% |
| SPG241115P00155000 | 2024-03-18 10:45AM EDT | 155.00 | 13.63 | 19.00 | 21.30 | 0.00 | - | 5 | 39 | 42.41% |
| SPG241115P00160000 | 2024-05-13 12:06PM EDT | 160.00 | 17.90 | 15.50 | 17.80 | 0.00 | - | 1 | 17 | 26.17% |
| SPG241115P00165000 | 2024-05-15 1:22PM EDT | 165.00 | 18.70 | 19.30 | 20.60 | 0.00 | - | 2 | 5 | 24.07% |
© 2024 Yahoo. All rights reserved.