Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240719C00095000 | 2024-03-06 4:47PM EDT | 95.00 | 57.50 | 54.70 | 57.60 | 0.00 | - | 2 | 0 | 88.87% |
| SPG240719C00100000 | 2024-03-06 4:48PM EDT | 100.00 | 52.50 | 49.80 | 52.90 | 0.00 | - | 2 | 0 | 82.85% |
| SPG240719C00105000 | 2024-03-06 4:48PM EDT | 105.00 | 47.50 | 44.60 | 48.00 | 0.00 | - | 2 | 0 | 74.59% |
| SPG240719C00110000 | 2024-03-05 1:56PM EDT | 110.00 | 41.65 | 37.40 | 41.10 | 0.00 | - | 1 | 1 | 65.33% |
| SPG240719C00120000 | 2024-03-06 10:59AM EDT | 120.00 | 32.30 | 30.80 | 32.00 | 0.00 | - | 2 | 20 | 53.41% |
| SPG240719C00125000 | 2024-03-06 11:18AM EDT | 125.00 | 27.16 | 26.60 | 28.60 | 0.00 | - | 2 | 98 | 53.94% |
| SPG240719C00130000 | 2024-05-15 12:02PM EDT | 130.00 | 21.22 | 17.40 | 19.80 | 0.00 | - | 1 | 71 | 28.22% |
| SPG240719C00135000 | 2024-05-07 10:04AM EDT | 135.00 | 16.80 | 12.90 | 15.00 | 0.00 | - | 1 | 374 | 23.83% |
| SPG240719C00140000 | 2024-05-13 1:13PM EDT | 140.00 | 8.80 | 8.70 | 11.10 | 0.00 | - | 1 | 143 | 23.62% |
| SPG240719C00145000 | 2024-05-16 12:02PM EDT | 145.00 | 6.70 | 6.10 | 6.60 | 0.00 | - | 1 | 895 | 18.27% |
| SPG240719C00150000 | 2024-05-17 12:02PM EDT | 150.00 | 3.75 | 2.45 | 3.80 | -0.03 | -0.79% | 25 | 732 | 17.68% |
| SPG240719C00155000 | 2024-05-17 3:46PM EDT | 155.00 | 1.87 | 1.75 | 1.95 | -0.13 | -6.50% | 18 | 275 | 17.37% |
| SPG240719C00160000 | 2024-05-17 1:17PM EDT | 160.00 | 0.90 | 0.70 | 0.95 | -0.05 | -5.26% | 15 | 1,615 | 17.59% |
| SPG240719C00165000 | 2024-05-17 12:26PM EDT | 165.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 6 | 152 | 18.04% |
| SPG240719C00170000 | 2024-05-08 11:09AM EDT | 170.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 121 | 19.95% |
| SPG240719C00175000 | 2024-04-23 9:56AM EDT | 175.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 9 | 61 | 22.46% |
| SPG240719C00180000 | 2024-05-06 9:52AM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 32.08% |
| SPG240719C00185000 | 2024-04-09 2:36PM EDT | 185.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 10 | 190 | 28.42% |
| SPG240719C00190000 | 2024-02-12 1:26PM EDT | 190.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 35.47% |
| SPG240719C00195000 | 2024-02-15 3:34PM EDT | 195.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 1 | 36.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240719P00065000 | 2024-01-19 10:30AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 83.98% |
| SPG240719P00080000 | 2024-01-23 4:20PM EDT | 80.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 69.43% |
| SPG240719P00085000 | 2024-03-05 1:59PM EDT | 85.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 71.29% |
| SPG240719P00090000 | 2024-05-07 10:35AM EDT | 90.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 9 | 65.63% |
| SPG240719P00095000 | 2024-04-23 11:13AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 48.05% |
| SPG240719P00100000 | 2024-05-16 11:15AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 63 | 45.61% |
| SPG240719P00105000 | 2024-04-23 10:59AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 53 | 54.44% |
| SPG240719P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 1 | 45 | 53.66% |
| SPG240719P00115000 | 2024-04-18 2:25PM EDT | 115.00 | 0.95 | 0.10 | 0.50 | 0.00 | - | 2 | 35 | 38.94% |
| SPG240719P00120000 | 2024-05-07 10:02AM EDT | 120.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 51 | 202 | 30.27% |
| SPG240719P00125000 | 2024-05-09 3:58PM EDT | 125.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 15 | 170 | 27.05% |
| SPG240719P00130000 | 2024-05-17 9:38AM EDT | 130.00 | 0.55 | 0.45 | 0.60 | -0.03 | -5.17% | 10 | 351 | 24.41% |
| SPG240719P00135000 | 2024-05-17 1:17PM EDT | 135.00 | 0.95 | 0.80 | 0.95 | -0.04 | -4.04% | 2 | 176 | 21.97% |
| SPG240719P00140000 | 2024-05-17 2:10PM EDT | 140.00 | 1.65 | 1.65 | 2.00 | -0.16 | -8.84% | 32 | 277 | 22.03% |
| SPG240719P00145000 | 2024-05-17 3:55PM EDT | 145.00 | 3.10 | 3.00 | 3.50 | -0.18 | -5.49% | 8 | 587 | 21.27% |
| SPG240719P00150000 | 2024-05-17 9:47AM EDT | 150.00 | 5.62 | 5.40 | 6.10 | +0.52 | +10.20% | 2 | 107 | 22.12% |
| SPG240719P00155000 | 2024-05-17 9:47AM EDT | 155.00 | 9.43 | 8.60 | 9.30 | +0.63 | +7.16% | 1 | 41 | 22.51% |
| SPG240719P00160000 | 2024-05-17 3:11PM EDT | 160.00 | 13.10 | 12.10 | 13.70 | -8.20 | -38.50% | 3 | 38 | 26.00% |
| SPG240719P00165000 | 2024-04-22 3:47PM EDT | 165.00 | 23.20 | 16.50 | 19.80 | 0.00 | - | 2 | 13 | 36.98% |
| SPG240719P00170000 | 2024-03-28 1:15PM EDT | 170.00 | 17.20 | 26.50 | 30.00 | 0.00 | - | 6 | 7 | 58.43% |
© 2024 Yahoo. All rights reserved.