Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020C00055000 | 2023-05-31 1:07PM EDT | 55.00 | 49.60 | 60.30 | 61.80 | 0.00 | - | 1 | 0 | 478.86% |
| SPG231020C00070000 | 2023-05-24 11:47AM EDT | 70.00 | 32.81 | 38.10 | 39.30 | 0.00 | - | - | 0 | 227.49% |
| SPG231020C00075000 | 2023-09-12 10:31AM EDT | 75.00 | 40.05 | 28.10 | 29.00 | 0.00 | - | 22 | 22 | 77.25% |
| SPG231020C00080000 | 2023-10-03 3:44PM EDT | 80.00 | 23.50 | 23.20 | 24.00 | -5.27 | -18.32% | 1 | 1 | 66.80% |
| SPG231020C00085000 | 2023-10-02 2:10PM EDT | 85.00 | 20.30 | 18.20 | 19.10 | 0.00 | - | 1 | 2 | 55.66% |
| SPG231020C00090000 | 2023-09-27 3:14PM EDT | 90.00 | 19.60 | 13.60 | 14.20 | 0.00 | - | 1 | 3 | 56.64% |
| SPG231020C00095000 | 2023-10-03 12:53PM EDT | 95.00 | 8.80 | 8.90 | 9.30 | -9.90 | -52.94% | 3 | 2 | 42.19% |
| SPG231020C00100000 | 2023-10-03 12:19PM EDT | 100.00 | 4.65 | 4.70 | 5.00 | -1.31 | -21.98% | 1 | 28 | 33.55% |
| SPG231020C00105000 | 2023-10-03 3:39PM EDT | 105.00 | 1.70 | 1.80 | 1.90 | -0.73 | -30.04% | 100 | 331 | 28.55% |
| SPG231020C00110000 | 2023-10-03 3:23PM EDT | 110.00 | 0.40 | 0.40 | 0.50 | -0.19 | -32.20% | 62 | 5,582 | 27.05% |
| SPG231020C00115000 | 2023-10-03 3:39PM EDT | 115.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 223 | 4,035 | 29.30% |
| SPG231020C00120000 | 2023-10-03 3:46PM EDT | 120.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 34 | 4,948 | 35.55% |
| SPG231020C00125000 | 2023-10-03 11:34AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2,155 | 43.36% |
| SPG231020C00130000 | 2023-10-03 2:13PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 2,343 | 45.90% |
| SPG231020C00135000 | 2023-10-03 9:38AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 546 | 52.34% |
| SPG231020C00140000 | 2023-10-03 9:38AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 388 | 58.20% |
| SPG231020C00145000 | 2023-07-26 10:32AM EDT | 145.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 64.06% |
| SPG231020C00150000 | 2023-09-22 1:52PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 64.06% |
| SPG231020C00155000 | 2023-09-11 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 212 | 69.14% |
| SPG231020C00160000 | 2023-09-28 11:26AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 73.83% |
| SPG231020C00165000 | 2023-07-12 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPG231020C00170000 | 2023-03-17 2:44PM EDT | 170.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 96.88% |
| SPG231020C00175000 | 2023-03-17 2:42PM EDT | 175.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 101.56% |
| SPG231020C00180000 | 2023-09-20 11:02AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1 | 90.63% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020P00055000 | 2023-10-03 9:44AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 108.59% |
| SPG231020P00060000 | 2023-07-24 10:24AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 102.34% |
| SPG231020P00065000 | 2023-09-12 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 82.03% |
| SPG231020P00070000 | 2023-08-28 10:27AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 69.53% |
| SPG231020P00075000 | 2023-10-03 12:09PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 238 | 63.67% |
| SPG231020P00080000 | 2023-10-03 1:49PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 231 | 52.34% |
| SPG231020P00085000 | 2023-10-03 10:49AM EDT | 85.00 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 2 | 1,061 | 49.22% |
| SPG231020P00090000 | 2023-10-03 3:34PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 8 | 327 | 41.21% |
| SPG231020P00095000 | 2023-10-03 3:47PM EDT | 95.00 | 0.46 | 0.40 | 0.55 | +0.13 | +39.39% | 28 | 419 | 35.16% |
| SPG231020P00100000 | 2023-10-03 3:52PM EDT | 100.00 | 1.25 | 1.20 | 1.30 | +0.42 | +50.60% | 508 | 1,135 | 29.44% |
| SPG231020P00105000 | 2023-10-03 3:45PM EDT | 105.00 | 3.24 | 3.10 | 3.30 | +0.84 | +35.00% | 268 | 1,299 | 25.98% |
| SPG231020P00110000 | 2023-10-03 3:26PM EDT | 110.00 | 7.10 | 6.70 | 7.00 | +1.63 | +29.80% | 59 | 2,092 | 24.61% |
| SPG231020P00115000 | 2023-10-03 1:28PM EDT | 115.00 | 11.92 | 11.40 | 12.00 | +1.53 | +14.73% | 37 | 609 | 36.04% |
| SPG231020P00120000 | 2023-09-27 11:14AM EDT | 120.00 | 17.00 | 16.40 | 16.90 | +6.50 | +61.90% | 2 | 7 | 43.02% |
| SPG231020P00125000 | 2023-09-29 10:15AM EDT | 125.00 | 15.39 | 21.30 | 22.10 | 0.00 | - | 4 | 7 | 58.50% |
| SPG231020P00130000 | 2023-09-15 3:12PM EDT | 130.00 | 13.00 | 26.00 | 27.00 | 0.00 | - | 20 | 0 | 63.97% |
| SPG231020P00135000 | 2023-07-17 9:36AM EDT | 135.00 | 16.50 | 20.30 | 21.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPG231020P00140000 | 2023-09-08 3:31PM EDT | 140.00 | 25.40 | 36.40 | 37.00 | 0.00 | - | 3 | 2 | 60.94% |
| SPG231020P00145000 | 2023-05-11 9:47AM EDT | 145.00 | 40.90 | 33.00 | 35.60 | 0.00 | - | 37 | 0 | 0.00% |
| SPG231020P00160000 | 2023-07-21 11:56AM EDT | 160.00 | 36.04 | 45.30 | 46.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
