Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620C00100000 | 2024-04-23 12:50PM EDT | 100.00 | 46.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPG250620C00105000 | 2024-05-28 11:57AM EDT | 105.00 | 44.18 | 42.70 | 45.90 | 0.00 | - | 1 | 1 | 37.51% |
| SPG250620C00120000 | 2024-06-05 9:39AM EDT | 120.00 | 35.25 | 30.90 | 31.70 | 0.00 | - | 4 | 8 | 28.83% |
| SPG250620C00130000 | 2024-06-12 11:45AM EDT | 130.00 | 30.55 | 23.50 | 24.30 | 0.00 | - | 1 | 20 | 27.10% |
| SPG250620C00135000 | 2024-06-03 10:05AM EDT | 135.00 | 24.13 | 20.40 | 21.20 | 0.00 | - | 11 | 13 | 26.81% |
| SPG250620C00140000 | 2024-05-23 3:52PM EDT | 140.00 | 16.03 | 17.30 | 18.20 | 0.00 | - | 2 | 81 | 26.24% |
| SPG250620C00145000 | 2024-05-31 1:23PM EDT | 145.00 | 17.06 | 14.60 | 15.40 | 0.00 | - | 2 | 20 | 25.60% |
| SPG250620C00150000 | 2024-06-17 1:40PM EDT | 150.00 | 13.30 | 12.40 | 12.90 | 0.00 | - | 4 | 35 | 25.03% |
| SPG250620C00155000 | 2024-06-14 2:42PM EDT | 155.00 | 11.70 | 10.20 | 10.70 | 0.00 | - | 4 | 47 | 24.55% |
| SPG250620C00160000 | 2024-06-20 10:11AM EDT | 160.00 | 8.95 | 8.30 | 8.80 | -0.30 | -3.24% | 3 | 81 | 24.15% |
| SPG250620C00165000 | 2024-06-18 12:51PM EDT | 165.00 | 7.63 | 6.90 | 7.30 | 0.00 | - | 27 | 138 | 24.03% |
| SPG250620C00170000 | 2024-06-14 3:03PM EDT | 170.00 | 6.55 | 5.50 | 6.30 | 0.00 | - | 1 | 311 | 24.48% |
| SPG250620C00175000 | 2024-06-18 12:50PM EDT | 175.00 | 5.03 | 4.50 | 4.90 | 0.00 | - | 6 | 162 | 23.77% |
| SPG250620C00180000 | 2024-06-14 3:50PM EDT | 180.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 2 | 46 | 23.71% |
| SPG250620C00185000 | 2024-06-12 3:23PM EDT | 185.00 | 4.70 | 1.85 | 3.20 | 0.00 | - | 8 | 18 | 23.52% |
| SPG250620C00190000 | 2024-06-11 2:11PM EDT | 190.00 | 3.30 | 2.25 | 2.75 | 0.00 | - | 3 | 4 | 23.94% |
| SPG250620C00200000 | 2024-05-31 10:57AM EDT | 200.00 | 2.00 | 1.45 | 1.80 | 0.00 | - | 3 | 6 | 23.88% |
| SPG250620C00210000 | 2024-05-16 2:38PM EDT | 210.00 | 1.30 | 1.00 | 1.45 | 0.00 | - | 1 | 5 | 25.07% |
| SPG250620C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| SPG250620C00230000 | 2024-04-16 9:32AM EDT | 230.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | - | 9 | 40.64% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00075000 | 2024-06-11 3:09PM EDT | 75.00 | 0.72 | 0.45 | 1.10 | 0.00 | - | 20 | 22 | 42.49% |
| SPG250620P00080000 | 2024-04-09 2:15PM EDT | 80.00 | 1.45 | 0.65 | 1.50 | 0.00 | - | 5 | 6 | 41.81% |
| SPG250620P00085000 | 2024-06-11 3:09PM EDT | 85.00 | 1.03 | 0.80 | 1.55 | 0.00 | - | 20 | 23 | 38.57% |
| SPG250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | 2 | 17 | 36.84% |
| SPG250620P00095000 | 2024-06-04 2:05PM EDT | 95.00 | 1.60 | 1.50 | 1.90 | 0.00 | - | 1 | 1 | 33.77% |
| SPG250620P00100000 | 2024-06-13 1:11PM EDT | 100.00 | 1.83 | 1.95 | 2.50 | 0.00 | - | 2 | 45 | 33.12% |
| SPG250620P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 10 | 21 | 31.68% |
| SPG250620P00110000 | 2024-06-03 3:58PM EDT | 110.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 1 | 6 | 30.32% |
| SPG250620P00115000 | 2024-05-29 12:12PM EDT | 115.00 | 4.70 | 3.90 | 4.30 | 0.00 | - | 1 | 295 | 28.98% |
| SPG250620P00120000 | 2024-06-13 1:11PM EDT | 120.00 | 5.00 | 4.90 | 5.00 | +0.92 | +22.55% | 83 | 52 | 27.37% |
| SPG250620P00125000 | 2024-06-18 3:53PM EDT | 125.00 | 6.20 | 6.00 | 6.30 | 0.00 | - | 39 | 96 | 26.86% |
| SPG250620P00130000 | 2024-05-30 3:02PM EDT | 130.00 | 7.94 | 7.40 | 7.80 | 0.00 | - | 16 | 100 | 26.30% |
| SPG250620P00135000 | 2024-06-12 2:37PM EDT | 135.00 | 7.20 | 9.00 | 9.80 | 0.00 | - | 2 | 104 | 26.25% |
| SPG250620P00140000 | 2024-06-12 3:43PM EDT | 140.00 | 9.00 | 10.90 | 11.70 | 0.00 | - | 2 | 119 | 25.53% |
| SPG250620P00145000 | 2024-06-18 1:39PM EDT | 145.00 | 12.68 | 13.10 | 13.50 | 0.00 | - | 19 | 217 | 24.22% |
| SPG250620P00150000 | 2024-06-17 1:10PM EDT | 150.00 | 15.30 | 15.40 | 16.20 | 0.00 | - | 2 | 415 | 24.02% |
| SPG250620P00160000 | 2024-06-10 3:51PM EDT | 160.00 | 18.20 | 21.20 | 22.00 | 0.00 | - | 1 | 4 | 22.91% |
| SPG250620P00165000 | 2024-04-15 3:19PM EDT | 165.00 | 30.40 | 21.20 | 26.00 | 0.00 | - | - | 3 | 23.67% |
| SPG250620P00170000 | 2024-04-09 3:29PM EDT | 170.00 | 28.52 | 25.70 | 28.80 | 0.00 | - | 12 | 11 | 21.71% |
| SPG250620P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 35.70 | 31.40 | 33.90 | 0.00 | - | 1 | 1 | 23.99% |
© 2024 Yahoo. All rights reserved.