Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018C00080000 | 2024-06-06 2:08PM EDT | 80.00 | 74.30 | 65.00 | 68.40 | 0.00 | - | 5 | 5 | 59.42% |
| SPG241018C00115000 | 2024-04-23 12:47PM EDT | 115.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPG241018C00120000 | 2024-06-06 12:59PM EDT | 120.00 | 34.10 | 26.70 | 29.80 | 0.00 | - | 1 | 3 | 42.10% |
| SPG241018C00125000 | 2024-06-17 3:21PM EDT | 125.00 | 25.00 | 22.60 | 24.70 | 0.00 | - | 1 | 9 | 36.02% |
| SPG241018C00130000 | 2024-06-07 1:20PM EDT | 130.00 | 24.55 | 17.70 | 20.80 | 0.00 | - | 1 | 36 | 34.76% |
| SPG241018C00135000 | 2024-06-20 1:29PM EDT | 135.00 | 15.29 | 14.80 | 16.30 | 0.00 | - | 2 | 44 | 30.52% |
| SPG241018C00140000 | 2024-06-06 3:23PM EDT | 140.00 | 16.47 | 11.00 | 13.40 | 0.00 | - | 11 | 37 | 30.91% |
| SPG241018C00145000 | 2024-06-21 3:32PM EDT | 145.00 | 7.75 | 8.10 | 8.40 | -4.95 | -38.98% | 1 | 81 | 23.65% |
| SPG241018C00150000 | 2024-06-21 11:15AM EDT | 150.00 | 5.60 | 5.60 | 5.80 | -0.30 | -5.08% | 6 | 178 | 22.53% |
| SPG241018C00155000 | 2024-06-21 3:46PM EDT | 155.00 | 3.60 | 3.70 | 3.90 | -0.78 | -17.81% | 7 | 130 | 21.99% |
| SPG241018C00160000 | 2024-06-21 1:07PM EDT | 160.00 | 2.26 | 2.35 | 2.50 | -0.34 | -13.08% | 2 | 284 | 21.53% |
| SPG241018C00165000 | 2024-06-20 12:00PM EDT | 165.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 5 | 71 | 21.24% |
| SPG241018C00170000 | 2024-06-21 12:45PM EDT | 170.00 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 1 | 177 | 21.18% |
| SPG241018C00175000 | 2024-06-20 1:10PM EDT | 175.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 6 | 136 | 21.44% |
| SPG241018C00180000 | 2024-06-18 3:41PM EDT | 180.00 | 0.45 | 0.25 | 1.30 | 0.00 | - | 1 | 101 | 28.92% |
| SPG241018C00185000 | 2024-05-01 9:53AM EDT | 185.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 2 | 5 | 26.72% |
| SPG241018C00190000 | 2024-04-17 10:59AM EDT | 190.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 12 | 18 | 26.92% |
| SPG241018C00195000 | 2024-04-01 10:32AM EDT | 195.00 | 1.20 | 0.20 | 1.35 | 0.00 | - | 1 | 11 | 36.77% |
| SPG241018C00210000 | 2024-04-08 2:30PM EDT | 210.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 32.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018P00070000 | 2024-06-06 1:11PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 55.18% |
| SPG241018P00095000 | 2024-04-23 1:21PM EDT | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| SPG241018P00100000 | 2024-04-30 3:56PM EDT | 100.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 1 | 10 | 41.55% |
| SPG241018P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 10 | 40 | 37.09% |
| SPG241018P00110000 | 2024-06-12 9:52AM EDT | 110.00 | 0.40 | 0.25 | 0.80 | 0.00 | - | 1 | 41 | 34.35% |
| SPG241018P00115000 | 2024-06-14 12:35PM EDT | 115.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 1 | 13 | 29.08% |
| SPG241018P00120000 | 2024-06-18 3:07PM EDT | 120.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 12 | 92 | 27.34% |
| SPG241018P00125000 | 2024-06-18 10:09AM EDT | 125.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 4 | 80 | 25.79% |
| SPG241018P00130000 | 2024-06-21 10:29AM EDT | 130.00 | 2.14 | 1.90 | 2.10 | +0.09 | +4.39% | 1 | 257 | 24.30% |
| SPG241018P00135000 | 2024-06-21 3:19PM EDT | 135.00 | 3.20 | 2.20 | 3.50 | +0.13 | +4.23% | 17 | 190 | 24.66% |
| SPG241018P00140000 | 2024-06-20 9:59AM EDT | 140.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 61 | 22.42% |
| SPG241018P00145000 | 2024-06-21 12:12PM EDT | 145.00 | 6.50 | 6.30 | 6.50 | +1.30 | +25.00% | 21 | 109 | 21.41% |
| SPG241018P00150000 | 2024-06-13 9:56AM EDT | 150.00 | 5.78 | 8.70 | 9.20 | 0.00 | - | 1 | 51 | 21.21% |
| SPG241018P00155000 | 2024-06-21 3:02PM EDT | 155.00 | 12.51 | 11.00 | 13.10 | -0.11 | -0.87% | 1 | 19 | 23.18% |
| SPG241018P00160000 | 2024-06-18 1:55PM EDT | 160.00 | 14.70 | 14.40 | 16.60 | 0.00 | - | 1 | 7 | 22.52% |
| SPG241018P00165000 | 2024-05-29 12:22PM EDT | 165.00 | 21.30 | 18.70 | 20.30 | 0.00 | - | 1 | 47 | 20.84% |
© 2024 Yahoo. All rights reserved.