Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018C00080000 | 2024-09-06 3:46PM EDT | 80.00 | 84.50 | 87.70 | 91.50 | 0.00 | - | 21 | 0 | 339.55% |
| SPG241018C00090000 | 2024-09-06 3:32PM EDT | 90.00 | 74.50 | 78.70 | 81.50 | 0.00 | - | 2 | 0 | 311.52% |
| SPG241018C00115000 | 2024-07-09 10:36AM EDT | 115.00 | 33.30 | 38.90 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPG241018C00120000 | 2024-08-29 9:54AM EDT | 120.00 | 47.00 | 46.30 | 49.90 | 0.00 | - | 2 | 0 | 118.75% |
| SPG241018C00125000 | 2024-09-06 2:13PM EDT | 125.00 | 37.50 | 43.00 | 46.20 | 0.00 | - | 5 | 0 | 160.50% |
| SPG241018C00130000 | 2024-09-06 2:30PM EDT | 130.00 | 33.70 | 37.90 | 41.70 | 0.00 | - | 165 | 0 | 148.68% |
| SPG241018C00135000 | 2024-09-06 2:52PM EDT | 135.00 | 28.89 | 32.90 | 36.70 | 0.00 | - | 196 | 0 | 132.28% |
| SPG241018C00140000 | 2024-09-20 10:39AM EDT | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG241018C00145000 | 2024-10-10 1:20PM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG241018C00150000 | 2024-10-10 2:42PM EDT | 150.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG241018C00155000 | 2024-10-09 11:40AM EDT | 155.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241018C00160000 | 2024-10-10 12:04PM EDT | 160.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPG241018C00165000 | 2024-10-10 3:27PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPG241018C00170000 | 2024-10-10 3:55PM EDT | 170.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPG241018C00175000 | 2024-10-10 2:03PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPG241018C00180000 | 2024-10-10 2:12PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPG241018C00185000 | 2024-10-09 11:31AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPG241018C00190000 | 2024-08-19 11:41AM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 70.61% |
| SPG241018C00195000 | 2024-08-19 9:36AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SPG241018C00210000 | 2024-07-12 2:53PM EDT | 210.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 71.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018P00070000 | 2024-08-19 1:39PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 25 | 36 | 257.03% |
| SPG241018P00080000 | 2024-08-21 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 202.34% |
| SPG241018P00085000 | 2024-07-01 1:41PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 244.73% |
| SPG241018P00090000 | 2024-07-01 3:26PM EDT | 90.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 238.87% |
| SPG241018P00095000 | 2024-10-07 12:15PM EDT | 95.00 | 0.15 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 158.59% |
| SPG241018P00100000 | 2024-08-26 3:08PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 145.70% |
| SPG241018P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| SPG241018P00110000 | 2024-08-28 2:28PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 121.09% |
| SPG241018P00115000 | 2024-09-13 12:44PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPG241018P00120000 | 2024-09-23 12:38PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPG241018P00125000 | 2024-10-03 2:50PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPG241018P00130000 | 2024-10-07 12:05PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPG241018P00135000 | 2024-10-04 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SPG241018P00140000 | 2024-10-08 1:20PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPG241018P00145000 | 2024-10-10 2:02PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPG241018P00150000 | 2024-10-10 3:58PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPG241018P00155000 | 2024-10-10 2:02PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPG241018P00160000 | 2024-10-10 2:38PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| SPG241018P00165000 | 2024-10-10 3:26PM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SPG241018P00170000 | 2024-10-10 3:20PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPG241018P00175000 | 2024-10-10 3:26PM EDT | 175.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPG241018P00180000 | 2024-09-23 3:16PM EDT | 180.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPG241018P00185000 | 2024-08-22 1:31PM EDT | 185.00 | 24.60 | 18.20 | 19.10 | 0.00 | - | - | 0 | 66.60% |
© 2024 Yahoo. All rights reserved.