Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00150000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.20 | -0.33 | -23.91% | 111 | 1,052 | 21.27% |
| SPG240621C00150000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 2.95 | 2.85 | 3.00 | -0.35 | -10.61% | 71 | 1,627 | 19.03% |
| SPG240719C00150000 | 2024-05-08 2:40PM EDT | 2024-07-19 | 4.21 | 4.00 | 4.30 | -0.29 | -6.44% | 7 | 606 | 19.92% |
| SPG240816C00150000 | 2024-05-08 10:15AM EDT | 2024-08-16 | 5.70 | 5.90 | 6.10 | -2.10 | -26.92% | 8 | 324 | 22.75% |
| SPG241018C00150000 | 2024-05-07 10:10AM EDT | 2024-10-18 | 9.40 | 7.60 | 7.90 | 0.00 | - | 1 | 53 | 22.41% |
| SPG241115C00150000 | 2024-05-07 12:55PM EDT | 2024-11-15 | 10.30 | 8.80 | 9.20 | 0.00 | - | 5 | 177 | 23.75% |
| SPG250117C00150000 | 2024-05-08 10:33AM EDT | 2025-01-17 | 10.85 | 10.20 | 10.90 | -0.25 | -2.25% | 35 | 511 | 24.05% |
| SPG250620C00150000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 14.50 | 13.10 | 14.00 | 0.00 | - | 1 | 11 | 23.96% |
| SPG251219C00150000 | 2024-04-30 3:05PM EDT | 2025-12-19 | 14.00 | 15.90 | 17.50 | 0.00 | - | 1 | 141 | 24.61% |
| SPG260116C00150000 | 2024-05-07 12:41PM EDT | 2026-01-16 | 18.62 | 15.10 | 18.10 | 0.00 | - | 1 | 111 | 24.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00150000 | 2024-05-08 1:58PM EDT | 2024-05-17 | 3.38 | 2.90 | 3.20 | +0.63 | +22.91% | 1 | 339 | 19.95% |
| SPG240621P00150000 | 2024-05-08 3:28PM EDT | 2024-06-21 | 5.80 | 5.70 | 6.00 | -0.20 | -3.33% | 2 | 226 | 23.34% |
| SPG240719P00150000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 6.54 | 6.60 | 6.90 | +0.03 | +0.46% | 1 | 111 | 21.76% |
| SPG240816P00150000 | 2024-05-07 10:35AM EDT | 2024-08-16 | 6.90 | 7.80 | 8.10 | 0.00 | - | 12 | 228 | 22.38% |
| SPG241018P00150000 | 2024-05-07 11:54AM EDT | 2024-10-18 | 9.23 | 10.00 | 12.30 | 0.00 | - | 10 | 48 | 28.19% |
| SPG241115P00150000 | 2024-04-16 1:12PM EDT | 2024-11-15 | 16.20 | 10.80 | 12.80 | 0.00 | - | 2 | 48 | 27.23% |
| SPG250117P00150000 | 2024-05-07 11:17AM EDT | 2025-01-17 | 11.56 | 11.30 | 13.00 | 0.00 | - | 1 | 244 | 24.03% |
| SPG250620P00150000 | 2024-05-07 10:30AM EDT | 2025-06-20 | 15.40 | 15.90 | 16.70 | 0.00 | - | 1 | 408 | 24.92% |
| SPG251219P00150000 | 2024-02-22 4:35PM EDT | 2025-12-19 | 18.80 | 17.50 | 20.90 | 0.00 | - | 2 | 9 | 26.36% |
| SPG260116P00150000 | 2024-05-07 10:10AM EDT | 2026-01-16 | 19.20 | 18.10 | 20.80 | 0.00 | - | 1 | 32 | 25.63% |
© 2024 Yahoo. All rights reserved.