Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621C00065000 | 2023-11-16 11:51AM EDT | 65.00 | 55.10 | 79.30 | 80.90 | 0.00 | - | - | 0 | 0.00% |
| SPG240621C00070000 | 2024-03-06 4:12PM EDT | 70.00 | 82.10 | 79.60 | 82.50 | 0.00 | - | 6 | 0 | 934.47% |
| SPG240621C00075000 | 2024-06-06 2:42PM EDT | 75.00 | 78.70 | 70.40 | 73.40 | 0.00 | - | 65 | 0 | 539.45% |
| SPG240621C00080000 | 2024-06-06 3:56PM EDT | 80.00 | 73.72 | 65.40 | 68.40 | 0.00 | - | 9 | 3 | 493.75% |
| SPG240621C00085000 | 2023-12-06 4:09PM EDT | 85.00 | 47.00 | 55.40 | 57.80 | 0.00 | - | 85 | 0 | 0.00% |
| SPG240621C00090000 | 2024-03-06 3:54PM EDT | 90.00 | 61.70 | 59.80 | 62.00 | 0.00 | - | 20 | 0 | 667.68% |
| SPG240621C00095000 | 2024-06-06 3:59PM EDT | 95.00 | 58.86 | 50.40 | 53.40 | 0.00 | - | 11 | 0 | 371.29% |
| SPG240621C00100000 | 2024-03-06 3:54PM EDT | 100.00 | 51.80 | 49.40 | 53.00 | 0.00 | - | 35 | 0 | 571.78% |
| SPG240621C00105000 | 2024-02-14 2:10PM EDT | 105.00 | 38.50 | 45.30 | 48.90 | 0.00 | - | 8 | 0 | 555.37% |
| SPG240621C00110000 | 2024-06-07 12:38PM EDT | 110.00 | 43.19 | 35.40 | 38.00 | 0.00 | - | 1 | 1 | 247.85% |
| SPG240621C00115000 | 2024-06-06 3:40PM EDT | 115.00 | 39.30 | 30.50 | 33.40 | 0.00 | - | 1,120 | 0 | 234.38% |
| SPG240621C00120000 | 2024-06-06 3:40PM EDT | 120.00 | 35.74 | 25.40 | 28.00 | 0.00 | - | 3,740 | 0 | 184.86% |
| SPG240621C00125000 | 2024-06-12 10:04AM EDT | 125.00 | 29.11 | 21.10 | 21.60 | 0.00 | - | 1 | 38 | 127.34% |
| SPG240621C00130000 | 2024-06-18 11:34AM EDT | 130.00 | 17.30 | 16.10 | 16.60 | 0.00 | - | 3 | 6 | 100.78% |
| SPG240621C00135000 | 2024-06-12 12:07PM EDT | 135.00 | 20.00 | 11.10 | 11.60 | 0.00 | - | 2 | 182 | 74.22% |
| SPG240621C00140000 | 2024-06-18 1:36PM EDT | 140.00 | 8.00 | 6.20 | 6.70 | 0.00 | - | 1 | 6 | 51.47% |
| SPG240621C00145000 | 2024-06-18 10:02AM EDT | 145.00 | 1.55 | 1.75 | 1.85 | -1.40 | -47.46% | 1 | 171 | 28.61% |
| SPG240621C00150000 | 2024-06-20 10:52AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | -0.05 | -35.71% | 14 | 399 | 25.39% |
| SPG240621C00155000 | 2024-06-20 10:35AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 24 | 1,204 | 41.80% |
| SPG240621C00160000 | 2024-06-18 2:31PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 700 | 54.30% |
| SPG240621C00165000 | 2024-06-13 11:47AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 50.00% |
| SPG240621C00170000 | 2024-06-10 2:03PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 509 | 92.19% |
| SPG240621C00175000 | 2024-06-10 2:18PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 85 | 113.28% |
| SPG240621C00180000 | 2024-03-21 9:51AM EDT | 180.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 141.99% |
| SPG240621C00185000 | 2024-03-19 9:56AM EDT | 185.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 152.93% |
| SPG240621C00190000 | 2024-03-19 3:50PM EDT | 190.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 167.19% |
| SPG240621C00195000 | 2024-02-22 3:54PM EDT | 195.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 3 | 3 | 201.17% |
| SPG240621C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 219.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621P00055000 | 2024-05-20 1:08PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 509.38% |
| SPG240621P00060000 | 2024-01-11 11:47AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 47 | 504.69% |
| SPG240621P00065000 | 2024-03-04 2:21PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 34 | 446.88% |
| SPG240621P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 390.63% |
| SPG240621P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 33 | 386.72% |
| SPG240621P00080000 | 2024-03-15 10:50AM EDT | 80.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 327 | 352.34% |
| SPG240621P00085000 | 2024-05-06 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 547 | 271.88% |
| SPG240621P00090000 | 2024-05-20 9:31AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 40 | 246 | 278.91% |
| SPG240621P00095000 | 2024-06-10 1:51PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 220.31% |
| SPG240621P00100000 | 2024-06-03 2:16PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 358 | 196.88% |
| SPG240621P00105000 | 2024-06-03 2:16PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 1,384 | 173.44% |
| SPG240621P00110000 | 2024-06-03 2:16PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 383 | 575 | 151.56% |
| SPG240621P00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 517 | 140.63% |
| SPG240621P00120000 | 2024-06-17 10:24AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 303 | 118.75% |
| SPG240621P00125000 | 2024-06-12 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 632 | 88.28% |
| SPG240621P00130000 | 2024-06-20 9:30AM EDT | 130.00 | 0.13 | 0.00 | 0.10 | +0.10 | +333.33% | 5 | 458 | 75.00% |
| SPG240621P00135000 | 2024-06-17 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 512 | 53.91% |
| SPG240621P00140000 | 2024-06-20 10:32AM EDT | 140.00 | 0.08 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 1,326 | 36.91% |
| SPG240621P00145000 | 2024-06-20 10:42AM EDT | 145.00 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 5 | 627 | 20.70% |
| SPG240621P00150000 | 2024-06-20 10:14AM EDT | 150.00 | 3.20 | 2.90 | 3.80 | +0.35 | +12.28% | 7 | 503 | 0.00% |
| SPG240621P00155000 | 2024-06-18 10:24AM EDT | 155.00 | 7.90 | 8.50 | 8.90 | 0.00 | - | 1 | 170 | 0.00% |
| SPG240621P00160000 | 2024-06-14 1:36PM EDT | 160.00 | 10.90 | 13.40 | 14.00 | 0.00 | - | 1 | 69 | 65.82% |
| SPG240621P00165000 | 2024-04-01 9:37AM EDT | 165.00 | 12.94 | 24.50 | 27.80 | 0.00 | - | 179 | 102 | 323.68% |
| SPG240621P00170000 | 2024-04-17 2:12PM EDT | 170.00 | 29.18 | 21.10 | 24.50 | 0.00 | - | 4 | 3 | 144.24% |
© 2024 Yahoo. All rights reserved.