Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230217C00090000 | 2022-12-15 9:44AM EST | 90.00 | 29.60 | 35.65 | 36.70 | 0.00 | - | - | 1 | 0.00% |
| SPG230217C00100000 | 2023-01-12 1:22PM EST | 100.00 | 25.80 | 28.45 | 29.45 | 0.00 | - | 4 | 5 | 85.55% |
| SPG230217C00105000 | 2023-02-02 9:34AM EST | 105.00 | 25.20 | 23.60 | 24.35 | 0.00 | - | 1 | 28 | 72.75% |
| SPG230217C00110000 | 2023-02-06 3:10PM EST | 110.00 | 19.18 | 18.55 | 19.50 | -0.62 | -3.13% | 1 | 62 | 60.89% |
| SPG230217C00115000 | 2023-02-03 10:20AM EST | 115.00 | 15.06 | 13.75 | 14.60 | 0.00 | - | 5 | 143 | 51.22% |
| SPG230217C00120000 | 2023-02-06 3:47PM EST | 120.00 | 9.77 | 9.15 | 9.95 | +0.12 | +1.24% | 6 | 468 | 50.27% |
| SPG230217C00125000 | 2023-02-06 3:50PM EST | 125.00 | 5.69 | 5.50 | 5.70 | -0.56 | -8.96% | 130 | 1,161 | 40.89% |
| SPG230217C00130000 | 2023-02-06 3:59PM EST | 130.00 | 2.70 | 2.61 | 2.72 | -0.72 | -21.05% | 446 | 2,519 | 37.48% |
| SPG230217C00135000 | 2023-02-06 3:58PM EST | 135.00 | 0.89 | 0.87 | 0.99 | -0.39 | -30.47% | 211 | 2,820 | 35.25% |
| SPG230217C00140000 | 2023-02-06 3:59PM EST | 140.00 | 0.25 | 0.23 | 0.28 | -0.10 | -28.57% | 259 | 1,445 | 34.33% |
| SPG230217C00145000 | 2023-02-06 3:58PM EST | 145.00 | 0.09 | 0.05 | 0.08 | -0.04 | -30.77% | 92 | 78 | 35.25% |
| SPG230217C00150000 | 2023-02-06 3:11PM EST | 150.00 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 46 | 31 | 42.58% |
| SPG230217C00155000 | 2023-02-03 9:37AM EST | 155.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230217P00075000 | 2022-12-16 11:04AM EST | 75.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 128.13% |
| SPG230217P00080000 | 2022-12-16 10:12AM EST | 80.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 115.23% |
| SPG230217P00085000 | 2023-02-01 12:05PM EST | 85.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 99.61% |
| SPG230217P00090000 | 2023-02-06 12:41PM EST | 90.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 39 | 35 | 76.56% |
| SPG230217P00095000 | 2023-02-06 10:02AM EST | 95.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 1 | 109 | 65.63% |
| SPG230217P00100000 | 2023-02-06 3:58PM EST | 100.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 46 | 222 | 60.94% |
| SPG230217P00105000 | 2023-02-06 3:58PM EST | 105.00 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 34 | 519 | 57.62% |
| SPG230217P00110000 | 2023-02-06 3:59PM EST | 110.00 | 0.10 | 0.11 | 0.15 | -0.02 | -16.67% | 119 | 1,066 | 50.20% |
| SPG230217P00115000 | 2023-02-06 3:59PM EST | 115.00 | 0.27 | 0.26 | 0.29 | -0.01 | -3.57% | 215 | 1,089 | 43.90% |
| SPG230217P00120000 | 2023-02-06 3:59PM EST | 120.00 | 0.70 | 0.68 | 0.75 | +0.07 | +11.11% | 312 | 1,130 | 40.63% |
| SPG230217P00125000 | 2023-02-06 3:57PM EST | 125.00 | 1.81 | 1.75 | 1.80 | +0.31 | +20.67% | 302 | 625 | 37.65% |
| SPG230217P00130000 | 2023-02-06 3:59PM EST | 130.00 | 3.90 | 3.70 | 3.85 | +0.60 | +18.18% | 90 | 367 | 34.89% |
| SPG230217P00135000 | 2023-02-02 2:31PM EST | 135.00 | 5.45 | 6.85 | 7.35 | 0.00 | - | 4 | 8 | 35.28% |
| SPG230217P00140000 | 2023-02-03 1:52PM EST | 140.00 | 11.20 | 11.05 | 11.95 | 0.00 | - | 3 | 5 | 41.90% |
| SPG230217P00145000 | 2023-01-13 9:44AM EST | 145.00 | 20.32 | 15.70 | 16.95 | 0.00 | - | - | 0 | 53.52% |
| SPG230217P00150000 | 2022-12-14 12:27PM EST | 150.00 | 29.20 | 23.90 | 24.75 | 0.00 | - | - | 0 | 107.23% |
© 2023 Yahoo. All rights reserved.
