Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240816C00075000 | 2024-06-10 3:08PM EDT | 75.00 | 77.79 | 71.90 | 74.90 | 0.00 | - | - | 22 | 0.00% |
| SPG240816C00080000 | 2024-07-17 11:37AM EDT | 80.00 | 74.86 | 71.40 | 74.60 | 0.00 | - | 1 | 0 | 148.93% |
| SPG240816C00100000 | 2024-02-20 4:29PM EDT | 100.00 | 48.78 | 55.40 | 58.80 | 0.00 | - | - | 0 | 181.03% |
| SPG240816C00105000 | 2024-02-15 11:24AM EDT | 105.00 | 41.92 | 45.60 | 48.70 | 0.00 | - | 5 | 1 | 111.52% |
| SPG240816C00115000 | 2024-06-05 12:03PM EDT | 115.00 | 37.68 | 30.30 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPG240816C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 26.08 | 29.50 | 33.40 | 0.00 | - | 25 | 0 | 73.34% |
| SPG240816C00125000 | 2024-05-20 2:03PM EDT | 125.00 | 23.13 | 23.00 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPG240816C00130000 | 2024-07-19 12:07PM EDT | 130.00 | 24.17 | 22.50 | 24.90 | 0.00 | - | 1 | 30 | 58.33% |
| SPG240816C00135000 | 2024-07-25 3:14PM EDT | 135.00 | 15.15 | 17.90 | 18.60 | 0.00 | - | 3 | 54 | 46.90% |
| SPG240816C00140000 | 2024-07-22 12:24PM EDT | 140.00 | 17.11 | 12.50 | 14.90 | 0.00 | - | 10 | 65 | 49.93% |
| SPG240816C00145000 | 2024-07-26 10:06AM EDT | 145.00 | 8.00 | 9.10 | 10.70 | +0.85 | +11.89% | 2 | 247 | 44.19% |
| SPG240816C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 5.61 | 5.60 | 5.90 | +1.61 | +40.25% | 24 | 646 | 31.59% |
| SPG240816C00155000 | 2024-07-26 3:40PM EDT | 155.00 | 3.30 | 2.95 | 3.20 | +1.10 | +50.00% | 53 | 2,530 | 29.61% |
| SPG240816C00160000 | 2024-07-26 3:39PM EDT | 160.00 | 1.40 | 1.35 | 1.55 | +0.45 | +47.37% | 58 | 2,562 | 28.87% |
| SPG240816C00165000 | 2024-07-26 3:02PM EDT | 165.00 | 0.64 | 0.55 | 0.70 | +0.29 | +82.86% | 46 | 1,267 | 28.96% |
| SPG240816C00170000 | 2024-07-26 3:19PM EDT | 170.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 14 | 613 | 29.40% |
| SPG240816C00175000 | 2024-07-23 2:10PM EDT | 175.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 105 | 32.62% |
| SPG240816C00180000 | 2024-07-22 3:32PM EDT | 180.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 6 | 14 | 48.27% |
| SPG240816C00185000 | 2024-07-22 11:44AM EDT | 185.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 24 | 62 | 54.54% |
| SPG240816C00190000 | 2024-06-10 2:11PM EDT | 190.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 4 | 3 | 59.13% |
| SPG240816C00195000 | 2024-07-25 11:14AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 78 | 42.97% |
| SPG240816C00200000 | 2024-07-24 1:54PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 46.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240816P00070000 | 2024-03-07 11:43AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 4 | 140.82% |
| SPG240816P00075000 | 2024-06-17 2:05PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.81% |
| SPG240816P00080000 | 2024-02-13 1:45PM EDT | 80.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 2 | 140.92% |
| SPG240816P00090000 | 2024-02-23 10:49AM EDT | 90.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 109.18% |
| SPG240816P00095000 | 2024-01-23 4:16PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPG240816P00100000 | 2024-05-29 9:31AM EDT | 100.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 3 | 37 | 86.62% |
| SPG240816P00105000 | 2024-06-20 3:54PM EDT | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 77.73% |
| SPG240816P00110000 | 2024-07-12 2:57PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 71 | 59.96% |
| SPG240816P00115000 | 2024-07-19 3:56PM EDT | 115.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 64 | 66.46% |
| SPG240816P00120000 | 2024-07-22 3:42PM EDT | 120.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 224 | 53.03% |
| SPG240816P00125000 | 2024-07-23 9:57AM EDT | 125.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 172 | 51.81% |
| SPG240816P00130000 | 2024-07-25 3:39PM EDT | 130.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 356 | 45.65% |
| SPG240816P00135000 | 2024-07-26 12:34PM EDT | 135.00 | 0.36 | 0.30 | 0.40 | +0.04 | +12.50% | 3 | 691 | 35.06% |
| SPG240816P00140000 | 2024-07-26 3:06PM EDT | 140.00 | 0.65 | 0.60 | 0.75 | -0.41 | -38.68% | 15 | 298 | 31.93% |
| SPG240816P00145000 | 2024-07-26 10:11AM EDT | 145.00 | 1.30 | 1.30 | 1.50 | -1.02 | -43.97% | 27 | 859 | 29.66% |
| SPG240816P00150000 | 2024-07-26 3:53PM EDT | 150.00 | 2.80 | 2.70 | 2.95 | -1.40 | -33.33% | 58 | 565 | 28.05% |
| SPG240816P00155000 | 2024-07-26 1:38PM EDT | 155.00 | 5.20 | 5.10 | 5.40 | -2.40 | -31.58% | 8 | 533 | 27.17% |
| SPG240816P00160000 | 2024-07-25 10:33AM EDT | 160.00 | 10.06 | 8.40 | 8.90 | 0.00 | - | 1 | 331 | 27.15% |
| SPG240816P00165000 | 2024-07-10 3:13PM EDT | 165.00 | 17.10 | 12.50 | 14.40 | 0.00 | - | 1 | 29 | 40.92% |
| SPG240816P00170000 | 2024-07-16 10:41AM EDT | 170.00 | 19.90 | 16.70 | 18.70 | 0.00 | - | 2 | 2 | 41.97% |
| SPG240816P00175000 | 2024-03-28 12:17PM EDT | 175.00 | 21.60 | 31.40 | 34.50 | 0.00 | - | 1 | 1 | 126.11% |
© 2024 Yahoo. All rights reserved.