Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117C00045000 | 2024-06-06 3:49PM EDT | 45.00 | 108.90 | 99.50 | 102.90 | 0.00 | - | 3 | 1 | 57.42% |
| SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117C00055000 | 2024-06-06 3:51PM EDT | 55.00 | 98.80 | 90.40 | 93.00 | 0.00 | - | 2 | 1 | 68.56% |
| SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 89.20 | 91.80 | 0.00 | - | 1 | 0 | 102.22% |
| SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPG250117C00070000 | 2024-06-06 3:40PM EDT | 70.00 | 82.90 | 75.00 | 78.20 | 0.00 | - | 920 | 78 | 51.15% |
| SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 0.00% |
| SPG250117C00080000 | 2024-06-07 10:33AM EDT | 80.00 | 72.80 | 66.00 | 68.40 | 0.00 | - | 10 | 13 | 50.64% |
| SPG250117C00085000 | 2024-06-06 2:08PM EDT | 85.00 | 69.50 | 60.50 | 63.50 | 0.00 | - | 5 | 6 | 56.57% |
| SPG250117C00090000 | 2024-06-06 2:08PM EDT | 90.00 | 63.90 | 55.20 | 58.60 | 0.00 | - | 5 | 1 | 52.36% |
| SPG250117C00095000 | 2024-06-07 10:33AM EDT | 95.00 | 58.15 | 50.70 | 53.80 | 0.00 | - | 14 | 21 | 48.87% |
| SPG250117C00100000 | 2024-06-17 2:20PM EDT | 100.00 | 49.10 | 45.70 | 49.00 | 0.00 | - | 1 | 122 | 45.39% |
| SPG250117C00105000 | 2024-04-10 10:15AM EDT | 105.00 | 43.67 | 41.70 | 45.60 | 0.00 | - | 1 | 201 | 47.97% |
| SPG250117C00110000 | 2024-06-10 10:41AM EDT | 110.00 | 44.50 | 36.20 | 38.50 | 0.00 | - | 10 | 158 | 34.46% |
| SPG250117C00115000 | 2024-06-18 12:06PM EDT | 115.00 | 34.98 | 32.90 | 35.00 | 0.00 | - | 1 | 349 | 36.50% |
| SPG250117C00120000 | 2024-06-06 2:31PM EDT | 120.00 | 35.15 | 27.60 | 31.10 | 0.00 | - | 42 | 434 | 35.87% |
| SPG250117C00125000 | 2024-06-20 11:13AM EDT | 125.00 | 25.00 | 24.60 | 26.60 | 0.00 | - | 1 | 1,263 | 32.86% |
| SPG250117C00130000 | 2024-06-04 10:24AM EDT | 130.00 | 25.50 | 20.70 | 22.30 | 0.00 | - | 2 | 213 | 30.19% |
| SPG250117C00135000 | 2024-06-06 2:31PM EDT | 135.00 | 22.65 | 17.10 | 19.20 | 0.00 | - | 1 | 595 | 30.22% |
| SPG250117C00140000 | 2024-06-13 1:42PM EDT | 140.00 | 19.00 | 13.80 | 15.10 | 0.00 | - | 1 | 340 | 27.15% |
| SPG250117C00145000 | 2024-06-21 1:39PM EDT | 145.00 | 10.80 | 10.90 | 12.50 | -0.25 | -2.26% | 1 | 910 | 27.01% |
| SPG250117C00150000 | 2024-06-21 3:21PM EDT | 150.00 | 8.30 | 8.50 | 8.90 | -1.40 | -14.43% | 48 | 497 | 23.87% |
| SPG250117C00155000 | 2024-06-21 1:58PM EDT | 155.00 | 6.20 | 6.50 | 6.80 | -3.60 | -36.73% | 6 | 521 | 23.33% |
| SPG250117C00160000 | 2024-06-21 1:08PM EDT | 160.00 | 4.70 | 4.80 | 5.80 | -0.70 | -12.96% | 2 | 762 | 24.62% |
| SPG250117C00165000 | 2024-06-21 3:05PM EDT | 165.00 | 3.45 | 3.40 | 3.80 | -0.37 | -9.69% | 45 | 462 | 22.68% |
| SPG250117C00170000 | 2024-06-21 1:17PM EDT | 170.00 | 2.44 | 2.45 | 4.50 | -1.89 | -43.65% | 1 | 470 | 27.45% |
| SPG250117C00175000 | 2024-06-21 11:03AM EDT | 175.00 | 1.80 | 1.75 | 2.00 | -0.69 | -27.71% | 1 | 455 | 22.30% |
| SPG250117C00180000 | 2024-06-21 12:14PM EDT | 180.00 | 1.30 | 1.25 | 1.45 | -0.10 | -7.14% | 1 | 272 | 22.29% |
| SPG250117C00185000 | 2024-06-18 3:47PM EDT | 185.00 | 1.18 | 0.85 | 1.95 | 0.00 | - | 2 | 76 | 26.41% |
| SPG250117C00190000 | 2024-06-13 12:08PM EDT | 190.00 | 1.15 | 0.55 | 0.85 | 0.00 | - | 1 | 190 | 22.99% |
| SPG250117C00195000 | 2024-06-05 10:15AM EDT | 195.00 | 1.05 | 0.40 | 1.00 | 0.00 | - | 200 | 168 | 25.59% |
| SPG250117C00200000 | 2024-04-30 3:02PM EDT | 200.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 8 | 91 | 24.85% |
| SPG250117C00210000 | 2024-04-30 12:33PM EDT | 210.00 | 0.37 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 28.20% |
| SPG250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 31.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2024-05-02 10:38AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 164 | 65.92% |
| SPG250117P00050000 | 2024-06-17 11:18AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 254 | 58.59% |
| SPG250117P00055000 | 2024-05-28 11:11AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 53.71% |
| SPG250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| SPG250117P00065000 | 2024-06-12 12:01PM EDT | 65.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 572 | 52.49% |
| SPG250117P00070000 | 2024-05-29 9:31AM EDT | 70.00 | 0.41 | 0.05 | 0.35 | 0.00 | - | 3 | 49 | 49.32% |
| SPG250117P00075000 | 2024-05-14 3:15PM EDT | 75.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 325 | 46.14% |
| SPG250117P00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| SPG250117P00085000 | 2024-06-17 3:49PM EDT | 85.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 1 | 213 | 42.63% |
| SPG250117P00090000 | 2024-06-20 10:25AM EDT | 90.00 | 0.60 | 0.25 | 0.75 | 0.00 | - | 167 | 279 | 39.32% |
| SPG250117P00095000 | 2024-05-08 12:35PM EDT | 95.00 | 1.18 | 0.35 | 0.95 | 0.00 | - | 30 | 697 | 37.48% |
| SPG250117P00100000 | 2024-06-05 2:21PM EDT | 100.00 | 0.76 | 0.70 | 0.95 | 0.00 | - | 200 | 806 | 33.77% |
| SPG250117P00105000 | 2024-06-18 12:06PM EDT | 105.00 | 1.03 | 0.90 | 1.15 | 0.00 | - | 1 | 398 | 31.65% |
| SPG250117P00110000 | 2024-06-06 11:55AM EDT | 110.00 | 1.28 | 1.15 | 1.45 | 0.00 | - | 1 | 573 | 29.90% |
| SPG250117P00115000 | 2024-06-18 3:34PM EDT | 115.00 | 1.80 | 0.70 | 1.90 | 0.00 | - | 2 | 316 | 28.53% |
| SPG250117P00120000 | 2024-06-17 12:11PM EDT | 120.00 | 2.35 | 2.15 | 2.50 | 0.00 | - | 81 | 475 | 27.27% |
| SPG250117P00125000 | 2024-06-20 9:49AM EDT | 125.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 30 | 622 | 26.16% |
| SPG250117P00130000 | 2024-06-21 12:49PM EDT | 130.00 | 4.27 | 4.00 | 4.40 | +0.19 | +4.66% | 1 | 521 | 25.32% |
| SPG250117P00135000 | 2024-06-20 10:19AM EDT | 135.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 25 | 156 | 24.29% |
| SPG250117P00140000 | 2024-06-21 3:21PM EDT | 140.00 | 7.62 | 7.10 | 7.40 | +0.32 | +4.38% | 48 | 151 | 23.51% |
| SPG250117P00145000 | 2024-06-21 2:44PM EDT | 145.00 | 9.70 | 9.20 | 9.50 | +1.70 | +21.25% | 3 | 164 | 22.84% |
| SPG250117P00150000 | 2024-06-21 2:06PM EDT | 150.00 | 12.30 | 11.70 | 12.20 | +2.30 | +23.00% | 8 | 254 | 22.67% |
| SPG250117P00155000 | 2024-05-07 1:00PM EDT | 155.00 | 14.80 | 11.60 | 12.20 | 0.00 | - | 53 | 188 | 15.13% |
| SPG250117P00160000 | 2024-06-17 11:08AM EDT | 160.00 | 17.48 | 17.20 | 18.50 | 0.00 | - | 3 | 43 | 21.83% |
| SPG250117P00165000 | 2024-04-05 3:56PM EDT | 165.00 | 21.90 | 25.40 | 27.70 | 0.00 | - | 1 | 16 | 35.36% |
| SPG250117P00170000 | 2024-06-12 10:15AM EDT | 170.00 | 19.90 | 24.20 | 27.40 | 0.00 | - | 4 | 9 | 24.84% |
| SPG250117P00175000 | 2023-12-14 12:52PM EDT | 175.00 | 32.80 | 30.60 | 32.90 | 0.00 | - | - | 2 | 28.91% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 84.70% |
| SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 106.53% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 95.21% |
© 2024 Yahoo. All rights reserved.