Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00145000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.80 | 2.70 | 2.95 | +0.45 | +19.15% | 14 | 554 | 34.66% |
| SPG240621C00145000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.30 | +0.40 | +11.11% | 28 | 971 | 25.05% |
| SPG240719C00145000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.30 | +0.40 | +8.70% | 5 | 910 | 23.82% |
| SPG240816C00145000 | 2024-05-01 10:18AM EDT | 2024-08-16 | 5.51 | 6.70 | 7.00 | 0.00 | - | 2 | 234 | 25.96% |
| SPG241018C00145000 | 2024-05-02 2:24PM EDT | 2024-10-18 | 7.47 | 8.30 | 8.80 | 0.00 | - | 1 | 70 | 25.17% |
| SPG241115C00145000 | 2024-05-01 1:44PM EDT | 2024-11-15 | 8.92 | 9.40 | 10.90 | 0.00 | - | 1 | 61 | 28.33% |
| SPG250117C00145000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 10.10 | 10.60 | 12.80 | 0.00 | - | 1 | 904 | 28.60% |
| SPG250620C00145000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 13.85 | 13.60 | 15.80 | -1.65 | -10.65% | 2 | 11 | 27.61% |
| SPG251219C00145000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 16.30 | 15.60 | 17.80 | +1.14 | +7.52% | 37 | 67 | 25.76% |
| SPG260116C00145000 | 2024-04-24 10:40AM EDT | 2026-01-16 | 16.90 | 16.00 | 18.80 | 0.00 | - | 4 | 1,435 | 26.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00145000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 5.03 | 4.50 | 4.90 | -0.97 | -16.17% | 43 | 542 | 33.57% |
| SPG240621P00145000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 7.03 | 6.70 | 7.10 | -1.59 | -18.45% | 4 | 196 | 28.57% |
| SPG240719P00145000 | 2024-05-03 12:19PM EDT | 2024-07-19 | 8.00 | 7.50 | 7.90 | -1.60 | -16.67% | 1 | 543 | 25.86% |
| SPG240816P00145000 | 2024-04-29 3:28PM EDT | 2024-08-16 | 8.20 | 8.60 | 9.00 | 0.00 | - | 64 | 185 | 25.75% |
| SPG241018P00145000 | 2024-04-23 10:26AM EDT | 2024-10-18 | 10.50 | 10.60 | 12.60 | 0.00 | - | 5 | 44 | 29.66% |
| SPG241115P00145000 | 2024-05-03 2:46PM EDT | 2024-11-15 | 11.90 | 11.30 | 11.90 | -1.00 | -7.75% | 7 | 96 | 25.79% |
| SPG250117P00145000 | 2024-04-29 11:14AM EDT | 2025-01-17 | 13.40 | 13.00 | 13.70 | 0.00 | - | 14 | 157 | 26.19% |
| SPG250620P00145000 | 2024-04-23 11:00AM EDT | 2025-06-20 | 16.10 | 15.10 | 17.10 | 0.00 | - | 3 | 3 | 26.36% |
| SPG251219P00145000 | 2024-03-20 10:32AM EDT | 2025-12-19 | 15.05 | 20.40 | 22.00 | 0.00 | - | 1 | 6 | 28.75% |
| SPG260116P00145000 | 2024-04-16 12:39PM EDT | 2026-01-16 | 21.12 | 19.60 | 21.10 | 0.00 | - | 1 | 19 | 26.87% |
© 2024 Yahoo. All rights reserved.