Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620C00100000 | 2024-07-09 12:42PM EDT | 100.00 | 49.82 | 54.10 | 57.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPG250620C00105000 | 2024-09-06 3:37PM EDT | 105.00 | 59.53 | 58.70 | 62.20 | 0.00 | - | 1 | 0 | 44.58% |
| SPG250620C00115000 | 2024-09-04 3:44PM EDT | 115.00 | 50.50 | 50.50 | 52.00 | 0.00 | - | - | 1 | 36.75% |
| SPG250620C00120000 | 2024-08-30 12:53PM EDT | 120.00 | 46.27 | 44.60 | 47.30 | 0.00 | - | 4 | 30 | 34.52% |
| SPG250620C00125000 | 2024-08-14 12:10PM EDT | 125.00 | 35.42 | 41.70 | 42.50 | 0.00 | - | 1 | 2 | 31.90% |
| SPG250620C00130000 | 2024-09-06 1:39PM EDT | 130.00 | 36.24 | 36.40 | 38.40 | 0.00 | - | 2 | 24 | 31.29% |
| SPG250620C00135000 | 2024-09-12 3:40PM EDT | 135.00 | 33.91 | 33.40 | 34.20 | 0.00 | - | 8 | 41 | 30.03% |
| SPG250620C00140000 | 2024-09-10 12:06PM EDT | 140.00 | 28.90 | 29.40 | 30.20 | 0.00 | - | 1 | 85 | 28.94% |
| SPG250620C00145000 | 2024-08-13 1:26PM EDT | 145.00 | 19.30 | 24.60 | 26.50 | 0.00 | - | 4 | 28 | 28.16% |
| SPG250620C00150000 | 2024-09-06 10:26AM EDT | 150.00 | 21.00 | 22.00 | 22.70 | 0.00 | - | 13 | 105 | 26.79% |
| SPG250620C00155000 | 2024-08-28 11:24AM EDT | 155.00 | 20.70 | 17.50 | 19.60 | 0.00 | - | 1 | 80 | 26.39% |
| SPG250620C00160000 | 2024-09-13 12:38PM EDT | 160.00 | 16.00 | 16.00 | 16.40 | -1.40 | -8.05% | 1 | 200 | 25.35% |
| SPG250620C00165000 | 2024-09-09 10:09AM EDT | 165.00 | 12.35 | 13.40 | 13.80 | 0.00 | - | 2 | 181 | 24.93% |
| SPG250620C00170000 | 2024-09-13 12:29PM EDT | 170.00 | 11.20 | 11.00 | 12.90 | +0.78 | +7.49% | 5 | 384 | 27.02% |
| SPG250620C00175000 | 2024-09-13 12:44PM EDT | 175.00 | 9.00 | 9.00 | 10.00 | -0.40 | -4.26% | 4 | 286 | 25.17% |
| SPG250620C00180000 | 2024-09-09 10:19AM EDT | 180.00 | 6.94 | 7.30 | 7.70 | 0.00 | - | 3 | 198 | 23.87% |
| SPG250620C00185000 | 2024-09-11 10:57AM EDT | 185.00 | 5.60 | 5.80 | 6.30 | 0.00 | - | 2 | 78 | 23.77% |
| SPG250620C00190000 | 2024-09-13 1:31PM EDT | 190.00 | 4.70 | 4.60 | 5.00 | +0.03 | +0.64% | 5 | 427 | 23.43% |
| SPG250620C00195000 | 2024-07-29 2:56PM EDT | 195.00 | 2.25 | 4.20 | 4.70 | 0.00 | - | 3 | 7 | 24.88% |
| SPG250620C00200000 | 2024-09-13 12:29PM EDT | 200.00 | 3.00 | 2.85 | 3.20 | -0.35 | -10.45% | 5 | 20 | 23.24% |
| SPG250620C00210000 | 2024-08-26 2:08PM EDT | 210.00 | 2.02 | 1.70 | 2.00 | 0.00 | - | 3 | 4 | 23.11% |
| SPG250620C00220000 | 2024-07-25 1:51PM EDT | 220.00 | 0.70 | 1.00 | 1.40 | 0.00 | - | 14 | 14 | 23.76% |
| SPG250620C00230000 | 2024-09-11 11:56AM EDT | 230.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 9 | 9 | 23.33% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00070000 | 2024-09-10 12:31PM EDT | 70.00 | 0.70 | 0.05 | 1.25 | 0.00 | - | 100 | 104 | 53.27% |
| SPG250620P00075000 | 2024-06-11 3:09PM EDT | 75.00 | 0.72 | 0.35 | 2.80 | 0.00 | - | 20 | 22 | 59.01% |
| SPG250620P00080000 | 2024-08-22 9:45AM EDT | 80.00 | 0.80 | 0.30 | 2.80 | 0.00 | - | 1 | 9 | 54.57% |
| SPG250620P00085000 | 2024-06-11 3:09PM EDT | 85.00 | 1.03 | 0.65 | 2.40 | 0.00 | - | 20 | 23 | 50.39% |
| SPG250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.65 | 0.85 | 1.75 | 0.00 | - | 2 | 17 | 48.19% |
| SPG250620P00095000 | 2024-09-12 11:01AM EDT | 95.00 | 1.25 | 0.80 | 1.55 | 0.00 | - | 1 | 16 | 43.26% |
| SPG250620P00100000 | 2024-09-03 9:30AM EDT | 100.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 10 | 90 | 38.92% |
| SPG250620P00105000 | 2024-07-16 9:53AM EDT | 105.00 | 2.10 | 1.45 | 2.20 | 0.00 | - | 12 | 16 | 40.11% |
| SPG250620P00110000 | 2024-08-09 1:49PM EDT | 110.00 | 2.50 | 1.90 | 2.30 | 0.00 | - | 4 | 36 | 37.24% |
| SPG250620P00115000 | 2024-09-04 3:44PM EDT | 115.00 | 2.54 | 2.00 | 2.45 | 0.00 | - | 1 | 290 | 34.64% |
| SPG250620P00120000 | 2024-09-10 1:11PM EDT | 120.00 | 3.00 | 2.50 | 2.85 | 0.00 | - | 1 | 309 | 33.00% |
| SPG250620P00125000 | 2024-08-12 3:54PM EDT | 125.00 | 5.20 | 2.40 | 3.60 | 0.00 | - | 10 | 97 | 32.31% |
| SPG250620P00130000 | 2024-09-12 2:29PM EDT | 130.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 1 | 213 | 30.81% |
| SPG250620P00135000 | 2024-09-10 3:50PM EDT | 135.00 | 4.90 | 4.60 | 5.00 | 0.00 | - | 19 | 150 | 29.59% |
| SPG250620P00140000 | 2024-09-10 12:06PM EDT | 140.00 | 6.46 | 5.60 | 6.00 | 0.00 | - | 1 | 135 | 28.55% |
| SPG250620P00145000 | 2024-09-13 1:14PM EDT | 145.00 | 7.30 | 6.80 | 7.20 | -1.00 | -12.05% | 3 | 240 | 27.59% |
| SPG250620P00150000 | 2024-09-13 12:20PM EDT | 150.00 | 8.50 | 8.30 | 8.70 | +0.40 | +4.94% | 2 | 421 | 26.85% |
| SPG250620P00155000 | 2024-09-13 3:00PM EDT | 155.00 | 10.40 | 10.00 | 10.40 | -2.60 | -20.00% | 2 | 5 | 26.07% |
| SPG250620P00160000 | 2024-09-13 1:35PM EDT | 160.00 | 12.40 | 12.00 | 12.40 | -5.80 | -31.87% | 4 | 4 | 25.41% |
| SPG250620P00165000 | 2024-09-13 12:44PM EDT | 165.00 | 14.80 | 14.30 | 14.80 | -0.50 | -3.27% | 4 | 33 | 24.99% |
| SPG250620P00170000 | 2024-09-06 10:33AM EDT | 170.00 | 19.40 | 16.40 | 17.60 | 0.00 | - | 2 | 84 | 24.81% |
| SPG250620P00175000 | 2024-09-03 11:51AM EDT | 175.00 | 20.01 | 19.80 | 20.50 | 0.00 | - | 8 | 8 | 24.34% |
| SPG250620P00185000 | 2024-09-03 11:51AM EDT | 185.00 | 26.55 | 26.50 | 27.10 | 0.00 | - | - | 8 | 23.44% |
© 2024 Yahoo. All rights reserved.