Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020C00055000 | 2023-05-31 1:07PM EDT | 55.00 | 49.60 | 60.30 | 61.80 | 0.00 | - | 1 | 0 | 321.39% |
| SPG231020C00070000 | 2023-05-24 11:47AM EDT | 70.00 | 32.81 | 38.10 | 39.30 | 0.00 | - | - | 0 | 85.35% |
| SPG231020C00075000 | 2023-09-12 10:31AM EDT | 75.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPG231020C00080000 | 2023-08-03 10:18AM EDT | 80.00 | 35.87 | 34.60 | 35.20 | 0.00 | - | 2 | 2 | 171.80% |
| SPG231020C00085000 | 2023-09-06 2:43PM EDT | 85.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SPG231020C00090000 | 2023-09-06 2:40PM EDT | 90.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 15,012 | 0 | 0.00% |
| SPG231020C00095000 | 2023-09-21 12:24PM EDT | 95.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG231020C00100000 | 2023-09-12 10:28AM EDT | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG231020C00105000 | 2023-09-26 3:03PM EDT | 105.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPG231020C00110000 | 2023-09-26 3:43PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| SPG231020C00115000 | 2023-09-26 3:59PM EDT | 115.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| SPG231020C00120000 | 2023-09-26 3:49PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| SPG231020C00125000 | 2023-09-26 3:54PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPG231020C00130000 | 2023-09-26 12:51PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPG231020C00135000 | 2023-09-26 10:18AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG231020C00140000 | 2023-09-11 9:31AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG231020C00145000 | 2023-07-26 10:32AM EDT | 145.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 51.95% |
| SPG231020C00150000 | 2023-09-22 1:52PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG231020C00155000 | 2023-09-11 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPG231020C00160000 | 2023-05-30 3:25PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 61.13% |
| SPG231020C00165000 | 2023-07-12 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPG231020C00170000 | 2023-03-17 2:44PM EDT | 170.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 75.59% |
| SPG231020C00175000 | 2023-03-17 2:42PM EDT | 175.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 79.69% |
| SPG231020C00180000 | 2023-09-20 11:02AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020P00055000 | 2023-09-20 11:02AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPG231020P00060000 | 2023-07-24 10:24AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 96.09% |
| SPG231020P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPG231020P00070000 | 2023-08-28 10:27AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPG231020P00075000 | 2023-09-25 3:18PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPG231020P00080000 | 2023-09-20 3:48PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPG231020P00085000 | 2023-09-18 10:32AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPG231020P00090000 | 2023-09-26 2:36PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPG231020P00095000 | 2023-09-26 3:04PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPG231020P00100000 | 2023-09-26 3:53PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| SPG231020P00105000 | 2023-09-26 3:54PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| SPG231020P00110000 | 2023-09-26 3:50PM EDT | 110.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| SPG231020P00115000 | 2023-09-26 3:43PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPG231020P00120000 | 2023-09-26 11:45AM EDT | 120.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG231020P00125000 | 2023-09-26 12:22PM EDT | 125.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPG231020P00130000 | 2023-09-15 3:12PM EDT | 130.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPG231020P00135000 | 2023-07-17 9:36AM EDT | 135.00 | 16.50 | 20.30 | 21.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPG231020P00140000 | 2023-09-08 3:31PM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPG231020P00145000 | 2023-05-11 9:47AM EDT | 145.00 | 40.90 | 33.00 | 35.60 | 0.00 | - | 37 | 0 | 0.00% |
| SPG231020P00160000 | 2023-07-21 11:56AM EDT | 160.00 | 36.04 | 45.30 | 46.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
