Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
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 | 14.50 | 17.00 | 0.00 | - | 2 | 3 | 53.52% |
| SPG240517C00130000 | 2024-05-01 10:44AM EDT | 130.00 | 11.00 | 11.60 | 11.90 | -1.00 | -8.33% | 6 | 5 | 39.77% |
| SPG240517C00135000 | 2024-05-01 10:24AM EDT | 135.00 | 6.90 | 7.50 | 7.80 | -2.75 | -28.50% | 10 | 22 | 36.18% |
| SPG240517C00140000 | 2024-05-01 10:42AM EDT | 140.00 | 4.30 | 4.30 | 4.50 | -1.18 | -21.53% | 12 | 274 | 33.84% |
| SPG240517C00145000 | 2024-05-01 12:09PM EDT | 145.00 | 2.20 | 2.20 | 2.30 | -0.11 | -4.76% | 42 | 421 | 33.01% |
| SPG240517C00150000 | 2024-05-01 11:15AM EDT | 150.00 | 0.90 | 0.90 | 1.00 | -0.10 | -10.00% | 14 | 856 | 32.28% |
| SPG240517C00155000 | 2024-05-01 10:38AM EDT | 155.00 | 0.26 | 0.30 | 0.35 | -0.29 | -52.73% | 1 | 678 | 31.35% |
| SPG240517C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 292 | 32.81% |
| SPG240517C00165000 | 2024-05-01 9:42AM EDT | 165.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 4 | 452 | 36.62% |
| SPG240517C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 61 | 60.60% |
| SPG240517C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 167 | 43.36% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 52.73% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 57.62% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 1 | 77.73% |
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 | 0.55 | 0.00 | - | - | 2 | 108.11% |
| SPG240517P00095000 | 2024-04-04 2:25PM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 96.68% |
| SPG240517P00110000 | 2024-04-23 1:29PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 54.88% |
| SPG240517P00115000 | 2024-04-19 12:36PM EDT | 115.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 54.10% |
| SPG240517P00120000 | 2024-05-01 10:37AM EDT | 120.00 | 0.23 | 0.00 | 0.65 | +0.18 | +360.00% | 1 | 62 | 55.32% |
| SPG240517P00125000 | 2024-04-30 12:44PM EDT | 125.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 4 | 130 | 40.23% |
| SPG240517P00130000 | 2024-05-01 9:50AM EDT | 130.00 | 0.92 | 0.75 | 0.90 | +0.17 | +22.67% | 1 | 373 | 36.99% |
| SPG240517P00135000 | 2024-05-01 10:11AM EDT | 135.00 | 1.90 | 1.65 | 1.80 | +0.19 | +11.11% | 2 | 531 | 34.18% |
| SPG240517P00140000 | 2024-05-01 11:21AM EDT | 140.00 | 3.63 | 3.40 | 3.60 | +0.98 | +36.98% | 12 | 1,184 | 32.98% |
| SPG240517P00145000 | 2024-05-01 10:08AM EDT | 145.00 | 6.70 | 6.20 | 6.40 | +1.89 | +39.29% | 12 | 524 | 32.09% |
| SPG240517P00150000 | 2024-05-01 10:45AM EDT | 150.00 | 10.70 | 9.10 | 10.20 | +3.70 | +52.86% | 3 | 342 | 32.25% |
| SPG240517P00155000 | 2024-04-25 11:10AM EDT | 155.00 | 15.36 | 14.40 | 15.10 | +2.13 | +16.10% | 1 | 224 | 40.65% |
| SPG240517P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.91 | 19.20 | 21.30 | 0.00 | - | 1 | 3 | 51.69% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 23.30 | 25.90 | 0.00 | - | 160 | 0 | 69.43% |
© 2024 Yahoo. All rights reserved.