Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231215C00055000 | 2023-10-30 10:02AM EST | 55.00 | 50.50 | 66.40 | 69.00 | 0.00 | - | 2 | 6 | 254.88% |
| SPG231215C00060000 | 2023-11-09 1:01PM EST | 60.00 | 55.00 | 61.90 | 63.80 | 0.00 | - | 1 | 14 | 147.27% |
| SPG231215C00065000 | 2023-10-25 9:15AM EST | 65.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPG231215C00070000 | 2023-11-02 10:25AM EST | 70.00 | 46.00 | 52.00 | 53.70 | 0.00 | - | 1 | 3 | 117.97% |
| SPG231215C00075000 | 2023-11-17 3:26PM EST | 75.00 | 46.81 | 46.90 | 49.00 | 0.00 | - | 22 | 22 | 116.80% |
| SPG231215C00080000 | 2023-10-30 11:06AM EST | 80.00 | 25.60 | 41.50 | 44.80 | 0.00 | - | 3 | 5 | 116.80% |
| SPG231215C00085000 | 2023-11-02 2:01PM EST | 85.00 | 31.60 | 37.20 | 39.20 | 0.00 | - | 10 | 19 | 105.08% |
| SPG231215C00090000 | 2023-11-27 10:16AM EST | 90.00 | 31.27 | 32.10 | 33.40 | 0.00 | - | - | 2 | 99.02% |
| SPG231215C00095000 | 2023-11-02 11:31AM EST | 95.00 | 21.30 | 26.40 | 29.60 | 0.00 | - | 27 | 35 | 69.14% |
| SPG231215C00100000 | 2023-11-20 2:47PM EST | 100.00 | 22.95 | 21.70 | 23.60 | 0.00 | - | 4 | 44 | 76.47% |
| SPG231215C00105000 | 2023-11-28 11:26AM EST | 105.00 | 16.84 | 17.40 | 18.50 | 0.00 | - | 4 | 59 | 60.21% |
| SPG231215C00110000 | 2023-11-29 9:43AM EST | 110.00 | 14.05 | 12.50 | 14.00 | +1.80 | +14.69% | 13 | 224 | 55.37% |
| SPG231215C00115000 | 2023-11-29 1:55PM EST | 115.00 | 8.30 | 7.60 | 8.40 | +1.25 | +17.73% | 14 | 1,278 | 31.08% |
| SPG231215C00120000 | 2023-11-29 3:18PM EST | 120.00 | 3.43 | 3.20 | 3.40 | +0.41 | +13.58% | 71 | 1,246 | 16.46% |
| SPG231215C00125000 | 2023-11-29 3:54PM EST | 125.00 | 0.70 | 0.65 | 0.75 | +0.18 | +34.62% | 465 | 1,306 | 15.77% |
| SPG231215C00130000 | 2023-11-29 1:36PM EST | 130.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 39 | 224 | 16.90% |
| SPG231215C00135000 | 2023-11-27 9:47AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 22.56% |
| SPG231215C00140000 | 2023-11-20 2:16PM EST | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 29.69% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231215P00065000 | 2023-10-20 9:47AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 114.06% |
| SPG231215P00075000 | 2023-11-13 9:42AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPG231215P00080000 | 2023-10-25 9:15AM EST | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPG231215P00085000 | 2023-11-16 11:48AM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 68.75% |
| SPG231215P00090000 | 2023-11-27 2:16PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 25.00% |
| SPG231215P00095000 | 2023-11-24 12:10PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 54.10% |
| SPG231215P00100000 | 2023-11-29 2:43PM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 392 | 49.22% |
| SPG231215P00105000 | 2023-11-29 11:35AM EST | 105.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 237 | 39.06% |
| SPG231215P00110000 | 2023-11-29 9:30AM EST | 110.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 377 | 31.35% |
| SPG231215P00115000 | 2023-11-29 3:11PM EST | 115.00 | 0.34 | 0.30 | 0.40 | -0.16 | -32.00% | 43 | 439 | 26.76% |
| SPG231215P00120000 | 2023-11-29 12:32PM EST | 120.00 | 1.25 | 1.40 | 1.55 | -0.50 | -28.57% | 46 | 688 | 26.73% |
| SPG231215P00125000 | 2023-11-29 2:00PM EST | 125.00 | 4.10 | 4.30 | 4.60 | -1.40 | -25.45% | 8 | 15 | 32.50% |
| SPG231215P00130000 | 2023-11-27 11:42AM EST | 130.00 | 8.00 | 8.10 | 9.60 | -2.34 | -22.63% | 1 | 8 | 49.27% |
| SPG231215P00140000 | 2023-11-29 12:29PM EST | 140.00 | 18.33 | 17.60 | 20.00 | -8.12 | -30.70% | 1 | 1 | 64.65% |
| SPG231215P00150000 | 2023-11-03 10:18AM EST | 150.00 | 32.12 | 27.00 | 30.20 | 0.00 | - | 1 | 0 | 81.42% |
© 2023 Yahoo. All rights reserved.