Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018C00080000 | 2024-06-06 2:08PM EDT | 80.00 | 74.30 | 66.50 | 69.30 | 0.00 | - | 5 | 5 | 75.61% |
| SPG241018C00115000 | 2024-04-23 12:47PM EDT | 115.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPG241018C00120000 | 2024-06-06 12:59PM EDT | 120.00 | 34.10 | 27.80 | 29.30 | 0.00 | - | 1 | 3 | 39.28% |
| SPG241018C00125000 | 2024-06-17 3:21PM EDT | 125.00 | 25.00 | 23.50 | 24.10 | 0.00 | - | 1 | 9 | 32.99% |
| SPG241018C00130000 | 2024-06-07 1:20PM EDT | 130.00 | 24.55 | 19.20 | 19.60 | 0.00 | - | 1 | 36 | 29.72% |
| SPG241018C00135000 | 2024-06-18 10:19AM EDT | 135.00 | 16.03 | 14.90 | 15.50 | 0.00 | - | 2 | 42 | 27.39% |
| SPG241018C00140000 | 2024-06-06 3:23PM EDT | 140.00 | 16.47 | 11.60 | 11.90 | 0.00 | - | 11 | 37 | 25.82% |
| SPG241018C00145000 | 2024-06-13 10:50AM EDT | 145.00 | 12.70 | 8.50 | 8.70 | 0.00 | - | 1 | 81 | 24.29% |
| SPG241018C00150000 | 2024-06-18 10:05AM EDT | 150.00 | 6.20 | 6.00 | 6.20 | -0.50 | -7.46% | 11 | 177 | 23.48% |
| SPG241018C00155000 | 2024-06-18 10:28AM EDT | 155.00 | 4.38 | 3.90 | 4.20 | 0.00 | - | 4 | 130 | 22.71% |
| SPG241018C00160000 | 2024-06-18 3:58PM EDT | 160.00 | 2.77 | 2.55 | 3.20 | 0.00 | - | 6 | 274 | 23.83% |
| SPG241018C00165000 | 2024-06-20 9:54AM EDT | 165.00 | 1.86 | 1.55 | 1.75 | -0.09 | -4.62% | 2 | 71 | 21.90% |
| SPG241018C00170000 | 2024-06-20 9:32AM EDT | 170.00 | 1.00 | 0.95 | 1.10 | -0.40 | -28.57% | 50 | 139 | 21.81% |
| SPG241018C00175000 | 2024-06-20 10:42AM EDT | 175.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 5 | 142 | 21.96% |
| SPG241018C00180000 | 2024-06-18 3:41PM EDT | 180.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 101 | 22.22% |
| SPG241018C00185000 | 2024-05-01 9:53AM EDT | 185.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 2 | 5 | 26.39% |
| SPG241018C00190000 | 2024-04-17 10:59AM EDT | 190.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 12 | 18 | 26.59% |
| SPG241018C00195000 | 2024-04-01 10:32AM EDT | 195.00 | 1.20 | 0.20 | 1.35 | 0.00 | - | 1 | 11 | 36.32% |
| SPG241018C00210000 | 2024-04-08 2:30PM EDT | 210.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 32.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018P00070000 | 2024-06-06 1:11PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 52.54% |
| SPG241018P00095000 | 2024-04-23 1:21PM EDT | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| SPG241018P00100000 | 2024-04-30 3:56PM EDT | 100.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 1 | 10 | 41.02% |
| SPG241018P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 10 | 40 | 36.60% |
| SPG241018P00110000 | 2024-06-12 9:52AM EDT | 110.00 | 0.40 | 0.25 | 0.80 | 0.00 | - | 1 | 41 | 33.91% |
| SPG241018P00115000 | 2024-06-14 12:35PM EDT | 115.00 | 0.63 | 0.65 | 0.75 | 0.00 | - | 1 | 13 | 29.18% |
| SPG241018P00120000 | 2024-06-18 3:07PM EDT | 120.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 12 | 92 | 27.36% |
| SPG241018P00125000 | 2024-06-18 10:09AM EDT | 125.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 4 | 80 | 25.75% |
| SPG241018P00130000 | 2024-06-20 9:44AM EDT | 130.00 | 2.05 | 2.00 | 2.20 | +0.10 | +5.13% | 100 | 176 | 24.44% |
| SPG241018P00135000 | 2024-06-17 9:44AM EDT | 135.00 | 2.95 | 3.00 | 3.20 | 0.00 | - | 1 | 184 | 23.23% |
| SPG241018P00140000 | 2024-06-20 9:59AM EDT | 140.00 | 4.30 | 4.40 | 4.70 | +0.13 | +3.12% | 1 | 60 | 22.44% |
| SPG241018P00145000 | 2024-06-14 10:10AM EDT | 145.00 | 5.20 | 6.40 | 6.60 | 0.00 | - | 7 | 109 | 21.42% |
| SPG241018P00150000 | 2024-06-13 9:56AM EDT | 150.00 | 5.78 | 8.90 | 9.20 | 0.00 | - | 1 | 51 | 20.91% |
| SPG241018P00155000 | 2024-06-13 11:40AM EDT | 155.00 | 8.62 | 12.00 | 12.30 | 0.00 | - | 3 | 19 | 20.26% |
| SPG241018P00160000 | 2024-06-18 1:55PM EDT | 160.00 | 14.70 | 15.70 | 15.90 | 0.00 | - | 1 | 7 | 19.53% |
| SPG241018P00165000 | 2024-05-29 12:22PM EDT | 165.00 | 21.30 | 18.90 | 20.10 | 0.00 | - | 1 | 47 | 19.52% |
© 2024 Yahoo. All rights reserved.