Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
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 | 71.00 | 74.10 | 0.00 | - | - | 22 | 115.60% |
| SPG240816C00080000 | 2024-06-14 12:13PM EDT | 80.00 | 70.14 | 65.90 | 68.90 | 0.00 | - | - | 1 | 103.56% |
| SPG240816C00100000 | 2024-02-20 4:29PM EDT | 100.00 | 48.78 | 55.40 | 58.80 | 0.00 | - | - | 0 | 148.97% |
| SPG240816C00105000 | 2024-02-15 11:24AM EDT | 105.00 | 41.92 | 45.60 | 48.70 | 0.00 | - | 5 | 1 | 104.15% |
| SPG240816C00115000 | 2024-06-05 12:03PM EDT | 115.00 | 37.68 | 31.90 | 34.40 | 0.00 | - | 1 | 0 | 56.57% |
| SPG240816C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 26.08 | 26.80 | 29.50 | 0.00 | - | 25 | 0 | 59.03% |
| SPG240816C00125000 | 2024-05-20 2:03PM EDT | 125.00 | 23.13 | 23.00 | 23.90 | 0.00 | - | 1 | 1 | 47.21% |
| SPG240816C00130000 | 2024-06-05 12:11PM EDT | 130.00 | 22.80 | 18.00 | 18.50 | 0.00 | - | 1 | 27 | 37.12% |
| SPG240816C00135000 | 2024-06-06 11:48AM EDT | 135.00 | 19.50 | 13.90 | 14.20 | 0.00 | - | 7 | 52 | 33.42% |
| SPG240816C00140000 | 2024-06-14 11:27AM EDT | 140.00 | 13.00 | 10.00 | 10.20 | 0.00 | - | 3 | 79 | 29.90% |
| SPG240816C00145000 | 2024-06-17 9:57AM EDT | 145.00 | 7.50 | 6.60 | 6.90 | 0.00 | - | 1 | 250 | 27.66% |
| SPG240816C00150000 | 2024-06-20 10:45AM EDT | 150.00 | 4.10 | 4.00 | 4.30 | -0.35 | -7.87% | 10 | 388 | 25.93% |
| SPG240816C00155000 | 2024-06-20 10:43AM EDT | 155.00 | 2.30 | 2.25 | 2.40 | -0.25 | -9.80% | 1 | 988 | 24.39% |
| SPG240816C00160000 | 2024-06-20 10:50AM EDT | 160.00 | 1.25 | 1.15 | 1.30 | -0.20 | -13.79% | 4 | 457 | 23.89% |
| SPG240816C00165000 | 2024-06-18 12:34PM EDT | 165.00 | 0.77 | 0.55 | 0.70 | 0.00 | - | 2 | 1,044 | 23.95% |
| SPG240816C00170000 | 2024-06-20 9:44AM EDT | 170.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 1 | 325 | 24.61% |
| SPG240816C00175000 | 2024-06-10 2:12PM EDT | 175.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 7 | 52 | 28.13% |
| SPG240816C00180000 | 2024-06-06 2:30PM EDT | 180.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5 | 6 | 29.79% |
| SPG240816C00185000 | 2024-06-10 2:24PM EDT | 185.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 42 | 48 | 31.81% |
| SPG240816C00190000 | 2024-06-10 2:11PM EDT | 190.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 34.67% |
| SPG240816C00195000 | 2024-04-04 9:30AM EDT | 195.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 52.61% |
| SPG240816C00200000 | 2024-03-19 12:34PM EDT | 200.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 42.38% |
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 | 80.86% |
| SPG240816P00080000 | 2024-02-13 1:45PM EDT | 80.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 2 | 80.27% |
| SPG240816P00090000 | 2024-02-23 10:49AM EDT | 90.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 61.33% |
| SPG240816P00095000 | 2024-01-23 4:16PM EDT | 95.00 | 0.67 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 64.16% |
| SPG240816P00100000 | 2024-05-29 9:31AM EDT | 100.00 | 0.36 | 0.05 | 0.45 | 0.00 | - | 3 | 37 | 54.93% |
| SPG240816P00105000 | 2024-06-03 10:02AM EDT | 105.00 | 0.28 | 0.05 | 0.30 | 0.00 | - | 10 | 22 | 45.31% |
| SPG240816P00110000 | 2024-04-25 1:04PM EDT | 110.00 | 0.72 | 0.10 | 0.45 | 0.00 | - | 2 | 67 | 43.07% |
| SPG240816P00115000 | 2024-06-10 2:15PM EDT | 115.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 5 | 42 | 37.45% |
| SPG240816P00120000 | 2024-06-04 1:41PM EDT | 120.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 217 | 34.11% |
| SPG240816P00125000 | 2024-06-18 3:41PM EDT | 125.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 156 | 28.44% |
| SPG240816P00130000 | 2024-06-20 10:17AM EDT | 130.00 | 0.80 | 0.80 | 0.95 | -0.05 | -5.88% | 100 | 228 | 26.05% |
| SPG240816P00135000 | 2024-06-17 3:35PM EDT | 135.00 | 1.50 | 1.05 | 1.55 | +0.10 | +7.14% | 5 | 617 | 23.91% |
| SPG240816P00140000 | 2024-06-20 10:48AM EDT | 140.00 | 2.45 | 2.35 | 2.55 | +0.15 | +6.52% | 8 | 690 | 21.91% |
| SPG240816P00145000 | 2024-06-17 11:56AM EDT | 145.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 270 | 20.64% |
| SPG240816P00150000 | 2024-06-20 10:48AM EDT | 150.00 | 6.51 | 6.40 | 6.70 | +0.51 | +8.50% | 8 | 383 | 18.71% |
| SPG240816P00155000 | 2024-06-17 2:58PM EDT | 155.00 | 9.05 | 9.70 | 10.70 | 0.00 | - | 12 | 489 | 20.63% |
| SPG240816P00160000 | 2024-06-17 3:59PM EDT | 160.00 | 12.80 | 13.80 | 14.50 | 0.00 | - | 8 | 325 | 17.62% |
| SPG240816P00165000 | 2024-06-14 11:32AM EDT | 165.00 | 15.80 | 18.40 | 19.30 | 0.00 | - | 261 | 109 | 19.29% |
| SPG240816P00170000 | 2024-03-28 2:00PM EDT | 170.00 | 18.00 | 27.60 | 30.60 | 0.00 | - | 2 | 2 | 55.62% |
| SPG240816P00175000 | 2024-03-28 12:17PM EDT | 175.00 | 21.60 | 31.40 | 34.50 | 0.00 | - | 1 | 1 | 54.61% |
© 2024 Yahoo. All rights reserved.