UK markets open in 4 hours 51 minutes
NIKKEI 225
37,734.12 -725.96 (-1.89%) HANG SENG
17,197.44 -3.83 (-0.02%) CRUDE OIL
82.62 -0.19 (-0.23%) GOLD FUTURES
2,330.80 -7.60 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,508.09 -1,988.40 (-3.72%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 17.10 | 19.80 | 0.00 | - | 2 | 3 | 59.03% |
| SPG240517C00130000 | 2024-04-19 3:47PM EDT | 130.00 | 12.00 | 13.80 | 14.40 | 0.00 | - | 3 | 5 | 43.35% |
| SPG240517C00135000 | 2024-04-24 1:28PM EDT | 135.00 | 9.20 | 9.50 | 11.90 | -1.00 | -9.80% | 10 | 14 | 52.84% |
| SPG240517C00140000 | 2024-04-24 3:52PM EDT | 140.00 | 5.80 | 5.90 | 6.10 | -0.20 | -3.33% | 6 | 45 | 32.19% |
| SPG240517C00145000 | 2024-04-24 2:32PM EDT | 145.00 | 2.96 | 3.10 | 3.30 | -0.74 | -20.00% | 46 | 205 | 29.88% |
| SPG240517C00150000 | 2024-04-24 3:02PM EDT | 150.00 | 1.35 | 1.40 | 1.55 | -0.45 | -25.00% | 88 | 546 | 28.68% |
| SPG240517C00155000 | 2024-04-24 3:52PM EDT | 155.00 | 0.65 | 0.50 | 0.65 | -0.11 | -14.47% | 86 | 596 | 28.27% |
| SPG240517C00160000 | 2024-04-24 3:47PM EDT | 160.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 2 | 293 | 28.32% |
| SPG240517C00165000 | 2024-04-24 1:01PM EDT | 165.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 28 | 459 | 31.06% |
| SPG240517C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 62 | 30.76% |
| SPG240517C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 167 | 35.16% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 47.95% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.54% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 55.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPG240517P00095000 | 2024-04-04 2:25PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 73.24% |
| SPG240517P00110000 | 2024-04-23 1:29PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 55.18% |
| SPG240517P00115000 | 2024-04-19 12:36PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| SPG240517P00120000 | 2024-04-22 11:07AM EDT | 120.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 4 | 62 | 45.12% |
| SPG240517P00125000 | 2024-04-24 12:12PM EDT | 125.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 13 | 108 | 37.60% |
| SPG240517P00130000 | 2024-04-24 3:55PM EDT | 130.00 | 0.67 | 0.65 | 0.75 | +0.05 | +8.06% | 2 | 80 | 33.37% |
| SPG240517P00135000 | 2024-04-24 2:25PM EDT | 135.00 | 1.40 | 1.25 | 1.40 | +0.24 | +20.69% | 370 | 165 | 30.20% |
| SPG240517P00140000 | 2024-04-24 1:21PM EDT | 140.00 | 2.80 | 2.55 | 2.70 | +0.43 | +18.14% | 26 | 888 | 27.88% |
| SPG240517P00145000 | 2024-04-24 2:53PM EDT | 145.00 | 5.10 | 4.80 | 5.00 | +0.80 | +18.60% | 2 | 435 | 26.42% |
| SPG240517P00150000 | 2024-04-22 1:35PM EDT | 150.00 | 8.61 | 6.70 | 8.60 | 0.00 | - | 15 | 328 | 27.47% |
| SPG240517P00155000 | 2024-04-23 12:40PM EDT | 155.00 | 11.31 | 11.90 | 13.40 | 0.00 | - | 1 | 225 | 34.74% |
| SPG240517P00160000 | 2024-04-24 9:32AM EDT | 160.00 | 17.50 | 16.20 | 19.30 | +1.57 | +9.86% | 1 | 14 | 52.22% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 20.50 | 24.30 | 0.00 | - | 160 | 40 | 60.34% |
© 2024 Yahoo. All rights reserved.