Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240816C00075000 | 2024-06-10 3:08PM EDT | 75.00 | 77.79 | 70.40 | 73.00 | 0.00 | - | - | 22 | 95.21% |
| SPG240816C00080000 | 2024-06-14 12:13PM EDT | 80.00 | 70.14 | 64.70 | 67.80 | 0.00 | - | - | 1 | 66.21% |
| SPG240816C00100000 | 2024-02-20 4:29PM EDT | 100.00 | 48.78 | 55.40 | 58.80 | 0.00 | - | - | 0 | 151.97% |
| SPG240816C00105000 | 2024-02-15 11:24AM EDT | 105.00 | 41.92 | 45.60 | 48.70 | 0.00 | - | 5 | 1 | 105.84% |
| SPG240816C00115000 | 2024-06-05 12:03PM EDT | 115.00 | 37.68 | 30.60 | 33.70 | 0.00 | - | 1 | 0 | 61.44% |
| SPG240816C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 26.08 | 26.10 | 28.60 | 0.00 | - | 25 | 0 | 52.93% |
| SPG240816C00125000 | 2024-05-20 2:03PM EDT | 125.00 | 23.13 | 23.00 | 23.90 | 0.00 | - | 1 | 1 | 47.47% |
| SPG240816C00130000 | 2024-06-05 12:11PM EDT | 130.00 | 22.80 | 17.90 | 19.60 | 0.00 | - | 1 | 27 | 44.01% |
| SPG240816C00135000 | 2024-06-21 1:05PM EDT | 135.00 | 12.93 | 12.60 | 13.80 | -6.57 | -33.69% | 2 | 52 | 31.34% |
| SPG240816C00140000 | 2024-06-21 10:29AM EDT | 140.00 | 9.21 | 9.00 | 9.80 | -3.79 | -29.15% | 1 | 79 | 28.19% |
| SPG240816C00145000 | 2024-06-21 12:32PM EDT | 145.00 | 6.00 | 6.20 | 6.50 | -1.50 | -20.00% | 21 | 250 | 26.18% |
| SPG240816C00150000 | 2024-06-21 2:17PM EDT | 150.00 | 3.80 | 3.70 | 3.90 | -0.40 | -9.52% | 51 | 390 | 24.48% |
| SPG240816C00155000 | 2024-06-21 3:52PM EDT | 155.00 | 2.08 | 2.00 | 2.15 | -0.25 | -10.73% | 40 | 998 | 23.47% |
| SPG240816C00160000 | 2024-06-21 3:41PM EDT | 160.00 | 0.97 | 0.95 | 1.10 | -0.28 | -22.40% | 4 | 461 | 22.94% |
| SPG240816C00165000 | 2024-06-21 3:29PM EDT | 165.00 | 0.50 | 0.40 | 0.55 | -0.27 | -35.06% | 870 | 1,044 | 22.93% |
| SPG240816C00170000 | 2024-06-20 9:44AM EDT | 170.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 325 | 24.39% |
| SPG240816C00175000 | 2024-06-10 2:12PM EDT | 175.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 7 | 52 | 27.95% |
| SPG240816C00180000 | 2024-06-06 2:30PM EDT | 180.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5 | 6 | 30.42% |
| SPG240816C00185000 | 2024-06-10 2:24PM EDT | 185.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 32.52% |
| SPG240816C00190000 | 2024-06-10 2:11PM EDT | 190.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 35.45% |
| SPG240816C00195000 | 2024-04-04 9:30AM EDT | 195.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 53.86% |
| SPG240816C00200000 | 2024-03-19 12:34PM EDT | 200.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 43.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240816P00070000 | 2024-03-07 11:43AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 4 | 83.20% |
| SPG240816P00080000 | 2024-02-13 1:45PM EDT | 80.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 2 | 82.62% |
| SPG240816P00090000 | 2024-02-23 10:49AM EDT | 90.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 63.09% |
| SPG240816P00095000 | 2024-01-23 4:16PM EDT | 95.00 | 0.67 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 66.02% |
| SPG240816P00100000 | 2024-05-29 9:31AM EDT | 100.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 3 | 37 | 68.46% |
| SPG240816P00105000 | 2024-06-20 3:54PM EDT | 105.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 50.34% |
| SPG240816P00110000 | 2024-04-25 1:04PM EDT | 110.00 | 0.72 | 0.10 | 0.45 | 0.00 | - | 2 | 67 | 44.39% |
| SPG240816P00115000 | 2024-06-10 2:15PM EDT | 115.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 5 | 42 | 38.60% |
| SPG240816P00120000 | 2024-06-04 1:41PM EDT | 120.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 1 | 217 | 35.18% |
| SPG240816P00125000 | 2024-06-18 3:41PM EDT | 125.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 156 | 28.74% |
| SPG240816P00130000 | 2024-06-21 2:12PM EDT | 130.00 | 0.85 | 0.70 | 0.85 | -0.10 | -10.53% | 4 | 328 | 26.05% |
| SPG240816P00135000 | 2024-06-21 3:30PM EDT | 135.00 | 1.53 | 1.30 | 1.45 | +0.08 | +5.52% | 10 | 617 | 24.12% |
| SPG240816P00140000 | 2024-06-21 2:23PM EDT | 140.00 | 2.60 | 2.30 | 2.45 | 0.00 | - | 4 | 698 | 22.27% |
| SPG240816P00145000 | 2024-06-21 3:47PM EDT | 145.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 20 | 278 | 21.11% |
| SPG240816P00150000 | 2024-06-21 1:57PM EDT | 150.00 | 6.96 | 6.30 | 6.70 | +0.61 | +9.61% | 21 | 392 | 19.74% |
| SPG240816P00155000 | 2024-06-20 3:41PM EDT | 155.00 | 9.80 | 8.90 | 10.20 | 0.00 | - | 3 | 491 | 19.12% |
| SPG240816P00160000 | 2024-06-21 3:27PM EDT | 160.00 | 15.10 | 12.80 | 15.70 | +1.20 | +8.63% | 2 | 328 | 27.86% |
| SPG240816P00165000 | 2024-06-20 3:05PM EDT | 165.00 | 18.38 | 17.10 | 20.20 | 0.00 | - | 1 | 91 | 29.80% |
| SPG240816P00170000 | 2024-03-28 2:00PM EDT | 170.00 | 18.00 | 27.60 | 30.60 | 0.00 | - | 2 | 2 | 57.78% |
| SPG240816P00175000 | 2024-03-28 12:17PM EDT | 175.00 | 21.60 | 31.40 | 34.50 | 0.00 | - | 1 | 1 | 56.87% |
© 2024 Yahoo. All rights reserved.