Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 16.60 | 20.00 | 0.00 | - | 2 | 3 | 68.19% |
| SPG240517C00130000 | 2024-04-19 3:47PM EDT | 130.00 | 12.00 | 13.10 | 15.30 | 0.00 | - | 3 | 5 | 58.15% |
| SPG240517C00135000 | 2024-04-26 2:20PM EDT | 135.00 | 9.65 | 9.00 | 10.70 | +0.45 | +4.89% | 1 | 22 | 47.90% |
| SPG240517C00140000 | 2024-04-25 11:38AM EDT | 140.00 | 5.95 | 5.40 | 5.60 | +0.28 | +4.94% | 1 | 89 | 31.96% |
| SPG240517C00145000 | 2024-04-26 3:56PM EDT | 145.00 | 2.85 | 2.75 | 2.90 | -0.55 | -16.18% | 102 | 240 | 29.71% |
| SPG240517C00150000 | 2024-04-26 3:17PM EDT | 150.00 | 1.40 | 1.15 | 1.30 | -0.20 | -12.50% | 70 | 593 | 28.71% |
| SPG240517C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 7 | 664 | 28.96% |
| SPG240517C00160000 | 2024-04-26 3:46PM EDT | 160.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 6 | 295 | 28.96% |
| SPG240517C00165000 | 2024-04-26 2:27PM EDT | 165.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 28 | 475 | 30.96% |
| SPG240517C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 36.13% |
| SPG240517C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 25.00% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 50.73% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 50.00% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 56.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 82.03% |
| SPG240517P00095000 | 2024-04-04 2:25PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 73.44% |
| SPG240517P00110000 | 2024-04-23 1:29PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 51.27% |
| SPG240517P00115000 | 2024-04-19 12:36PM EDT | 115.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 50.78% |
| SPG240517P00120000 | 2024-04-22 11:07AM EDT | 120.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 4 | 62 | 40.48% |
| SPG240517P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 6 | 120 | 37.55% |
| SPG240517P00130000 | 2024-04-25 2:48PM EDT | 130.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 32 | 110 | 34.84% |
| SPG240517P00135000 | 2024-04-26 3:53PM EDT | 135.00 | 1.30 | 1.30 | 1.45 | +0.11 | +9.24% | 15 | 514 | 31.13% |
| SPG240517P00140000 | 2024-04-26 1:43PM EDT | 140.00 | 2.55 | 2.60 | 2.80 | +0.18 | +7.59% | 76 | 904 | 28.63% |
| SPG240517P00145000 | 2024-04-26 3:53PM EDT | 145.00 | 4.90 | 4.90 | 5.20 | +0.04 | +0.82% | 72 | 436 | 27.15% |
| SPG240517P00150000 | 2024-04-26 1:43PM EDT | 150.00 | 8.20 | 8.30 | 9.00 | -0.41 | -4.76% | 22 | 328 | 29.30% |
| SPG240517P00155000 | 2024-04-25 11:10AM EDT | 155.00 | 13.23 | 12.20 | 14.70 | 0.00 | - | 1 | 224 | 45.90% |
| SPG240517P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.91 | 16.60 | 18.60 | 0.00 | - | 1 | 12 | 42.48% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 20.40 | 23.60 | 0.00 | - | 160 | 40 | 49.90% |
© 2024 Yahoo. All rights reserved.