Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620C00100000 | 2024-04-23 12:50PM EDT | 100.00 | 46.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPG250620C00105000 | 2024-05-28 11:57AM EDT | 105.00 | 44.18 | 41.70 | 46.00 | 0.00 | - | 1 | 1 | 37.79% |
| SPG250620C00120000 | 2024-06-05 9:39AM EDT | 120.00 | 35.25 | 30.20 | 32.40 | 0.00 | - | 4 | 8 | 30.49% |
| SPG250620C00130000 | 2024-06-12 11:45AM EDT | 130.00 | 30.55 | 21.90 | 25.60 | 0.00 | - | 1 | 20 | 29.72% |
| SPG250620C00135000 | 2024-06-03 10:05AM EDT | 135.00 | 24.13 | 20.00 | 22.30 | 0.00 | - | 11 | 13 | 28.90% |
| SPG250620C00140000 | 2024-05-23 3:52PM EDT | 140.00 | 16.03 | 17.00 | 19.30 | 0.00 | - | 2 | 81 | 28.25% |
| SPG250620C00145000 | 2024-06-20 2:48PM EDT | 145.00 | 15.40 | 14.30 | 16.90 | 0.00 | - | 2 | 21 | 28.25% |
| SPG250620C00150000 | 2024-06-21 11:12AM EDT | 150.00 | 11.99 | 12.00 | 13.70 | -1.31 | -9.85% | 2 | 35 | 26.45% |
| SPG250620C00155000 | 2024-06-20 1:43PM EDT | 155.00 | 10.45 | 9.90 | 12.10 | 0.00 | - | 7 | 52 | 27.01% |
| SPG250620C00160000 | 2024-06-20 10:56AM EDT | 160.00 | 8.65 | 8.10 | 8.60 | 0.00 | - | 9 | 78 | 23.84% |
| SPG250620C00165000 | 2024-06-18 12:51PM EDT | 165.00 | 7.63 | 6.60 | 7.00 | 0.00 | - | 27 | 138 | 23.53% |
| SPG250620C00170000 | 2024-06-21 12:40PM EDT | 170.00 | 5.33 | 5.30 | 7.60 | -1.22 | -18.63% | 40 | 311 | 27.02% |
| SPG250620C00175000 | 2024-06-18 12:50PM EDT | 175.00 | 5.03 | 4.20 | 4.60 | 0.00 | - | 6 | 162 | 23.19% |
| SPG250620C00180000 | 2024-06-20 2:20PM EDT | 180.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 40 | 83 | 23.07% |
| SPG250620C00185000 | 2024-06-12 3:23PM EDT | 185.00 | 4.70 | 2.60 | 3.10 | 0.00 | - | 8 | 18 | 23.33% |
| SPG250620C00190000 | 2024-06-11 2:11PM EDT | 190.00 | 3.30 | 1.85 | 2.55 | 0.00 | - | 3 | 4 | 23.44% |
| SPG250620C00200000 | 2024-05-31 10:57AM EDT | 200.00 | 2.00 | 1.25 | 1.85 | 0.00 | - | 3 | 6 | 24.12% |
| SPG250620C00210000 | 2024-05-16 2:38PM EDT | 210.00 | 1.30 | 1.00 | 1.45 | 0.00 | - | 1 | 5 | 25.15% |
| SPG250620C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| SPG250620C00230000 | 2024-04-16 9:32AM EDT | 230.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | - | 9 | 40.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00075000 | 2024-06-11 3:09PM EDT | 75.00 | 0.72 | 0.00 | 2.90 | 0.00 | - | 20 | 22 | 54.29% |
| SPG250620P00080000 | 2024-04-09 2:15PM EDT | 80.00 | 1.45 | 0.65 | 1.50 | 0.00 | - | 5 | 6 | 42.00% |
| SPG250620P00085000 | 2024-06-11 3:09PM EDT | 85.00 | 1.03 | 0.00 | 3.30 | 0.00 | - | 20 | 23 | 47.71% |
| SPG250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.65 | 0.30 | 1.60 | 0.00 | - | 2 | 17 | 35.66% |
| SPG250620P00095000 | 2024-06-21 9:30AM EDT | 95.00 | 1.95 | 1.50 | 1.90 | +0.35 | +21.88% | 1 | 1 | 33.92% |
| SPG250620P00100000 | 2024-06-13 1:11PM EDT | 100.00 | 1.83 | 1.85 | 2.25 | 0.00 | - | 2 | 45 | 32.25% |
| SPG250620P00105000 | 2024-06-21 10:14AM EDT | 105.00 | 2.70 | 2.35 | 2.75 | -1.30 | -32.50% | 2 | 21 | 30.95% |
| SPG250620P00110000 | 2024-06-03 3:58PM EDT | 110.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 1 | 6 | 29.85% |
| SPG250620P00115000 | 2024-05-29 12:12PM EDT | 115.00 | 4.70 | 3.80 | 4.20 | 0.00 | - | 1 | 295 | 28.86% |
| SPG250620P00120000 | 2024-06-21 2:41PM EDT | 120.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 1 | 202 | 27.77% |
| SPG250620P00125000 | 2024-06-18 3:53PM EDT | 125.00 | 6.20 | 5.10 | 6.30 | 0.00 | - | 39 | 96 | 27.00% |
| SPG250620P00130000 | 2024-06-21 3:51PM EDT | 130.00 | 7.40 | 7.10 | 9.40 | 0.00 | - | 38 | 101 | 29.67% |
| SPG250620P00135000 | 2024-06-12 2:37PM EDT | 135.00 | 7.20 | 8.10 | 9.30 | 0.00 | - | 2 | 104 | 25.46% |
| SPG250620P00140000 | 2024-06-21 3:27PM EDT | 140.00 | 11.40 | 10.70 | 11.20 | +2.40 | +26.67% | 1 | 119 | 24.79% |
| SPG250620P00145000 | 2024-06-18 1:39PM EDT | 145.00 | 12.68 | 12.10 | 13.40 | 0.00 | - | 19 | 217 | 24.20% |
| SPG250620P00150000 | 2024-06-17 1:10PM EDT | 150.00 | 15.30 | 14.50 | 15.80 | 0.00 | - | 2 | 415 | 23.49% |
| SPG250620P00160000 | 2024-06-10 3:51PM EDT | 160.00 | 18.20 | 19.10 | 22.00 | 0.00 | - | 1 | 4 | 23.08% |
| SPG250620P00165000 | 2024-04-15 3:19PM EDT | 165.00 | 30.40 | 21.20 | 26.00 | 0.00 | - | - | 3 | 23.86% |
| SPG250620P00170000 | 2024-04-09 3:29PM EDT | 170.00 | 28.52 | 25.70 | 28.80 | 0.00 | - | 12 | 11 | 21.91% |
| SPG250620P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 35.70 | 31.40 | 33.90 | 0.00 | - | 1 | 1 | 24.20% |
© 2024 Yahoo. All rights reserved.