Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621C00065000 | 2023-11-16 11:51AM EDT | 65.00 | 55.10 | 79.30 | 80.90 | 0.00 | - | - | 0 | 0.00% |
| SPG240621C00070000 | 2024-03-06 4:12PM EDT | 70.00 | 82.10 | 79.60 | 82.50 | 0.00 | - | 6 | 0 | 914.26% |
| SPG240621C00075000 | 2024-06-06 2:42PM EDT | 75.00 | 78.70 | 70.40 | 73.90 | 0.00 | - | 65 | 0 | 527.73% |
| SPG240621C00080000 | 2024-06-06 3:56PM EDT | 80.00 | 73.72 | 65.40 | 68.60 | 0.00 | - | 9 | 3 | 461.72% |
| SPG240621C00085000 | 2023-12-06 4:09PM EDT | 85.00 | 47.00 | 55.40 | 57.80 | 0.00 | - | 85 | 0 | 0.00% |
| SPG240621C00090000 | 2024-03-06 3:54PM EDT | 90.00 | 61.70 | 59.80 | 62.00 | 0.00 | - | 20 | 0 | 652.34% |
| SPG240621C00095000 | 2024-06-06 3:59PM EDT | 95.00 | 58.86 | 50.40 | 53.50 | 0.00 | - | 11 | 0 | 340.04% |
| SPG240621C00100000 | 2024-03-06 3:54PM EDT | 100.00 | 51.80 | 49.40 | 53.00 | 0.00 | - | 35 | 0 | 558.89% |
| SPG240621C00105000 | 2024-02-14 2:10PM EDT | 105.00 | 38.50 | 45.30 | 48.90 | 0.00 | - | 8 | 0 | 544.04% |
| SPG240621C00110000 | 2024-06-07 12:38PM EDT | 110.00 | 43.19 | 35.40 | 38.00 | 0.00 | - | 1 | 1 | 211.72% |
| SPG240621C00115000 | 2024-06-06 3:40PM EDT | 115.00 | 39.30 | 31.00 | 33.40 | 0.00 | - | 1,120 | 0 | 229.30% |
| SPG240621C00120000 | 2024-06-06 3:40PM EDT | 120.00 | 35.74 | 25.40 | 28.00 | 0.00 | - | 3,740 | 0 | 156.25% |
| SPG240621C00125000 | 2024-06-12 10:04AM EDT | 125.00 | 29.11 | 20.60 | 21.80 | 0.00 | - | 1 | 38 | 138.28% |
| SPG240621C00130000 | 2024-06-18 11:34AM EDT | 130.00 | 17.30 | 16.20 | 16.90 | 0.00 | - | 3 | 6 | 87.50% |
| SPG240621C00135000 | 2024-06-12 12:07PM EDT | 135.00 | 20.00 | 11.10 | 11.80 | 0.00 | - | 2 | 182 | 82.42% |
| SPG240621C00140000 | 2024-06-18 1:36PM EDT | 140.00 | 8.00 | 6.40 | 6.90 | 0.00 | - | 1 | 6 | 57.86% |
| SPG240621C00145000 | 2024-06-18 10:02AM EDT | 145.00 | 1.55 | 1.40 | 2.05 | -1.40 | -47.46% | 1 | 171 | 27.83% |
| SPG240621C00150000 | 2024-06-20 10:32AM EDT | 150.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 9 | 399 | 23.63% |
| SPG240621C00155000 | 2024-06-20 10:35AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 24 | 1,204 | 40.43% |
| SPG240621C00160000 | 2024-06-18 2:31PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 700 | 53.13% |
| SPG240621C00165000 | 2024-06-13 11:47AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 50.00% |
| SPG240621C00170000 | 2024-06-10 2:03PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 509 | 91.02% |
| SPG240621C00175000 | 2024-06-10 2:18PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 85 | 112.11% |
| SPG240621C00180000 | 2024-03-21 9:51AM EDT | 180.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 140.63% |
| SPG240621C00185000 | 2024-03-19 9:56AM EDT | 185.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 151.56% |
| SPG240621C00190000 | 2024-03-19 3:50PM EDT | 190.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 166.02% |
| SPG240621C00195000 | 2024-02-22 3:54PM EDT | 195.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 3 | 3 | 199.61% |
| SPG240621C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 217.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621P00055000 | 2024-05-20 1:08PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 509.38% |
| SPG240621P00060000 | 2024-01-11 11:47AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 47 | 506.25% |
| SPG240621P00065000 | 2024-03-04 2:21PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 34 | 448.44% |
| SPG240621P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 390.63% |
| SPG240621P00075000 | 2024-02-26 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 33 | 387.50% |
| SPG240621P00080000 | 2024-03-15 10:50AM EDT | 80.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 327 | 353.13% |
| SPG240621P00085000 | 2024-05-06 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 547 | 273.44% |
| SPG240621P00090000 | 2024-05-20 9:31AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 40 | 246 | 279.69% |
| SPG240621P00095000 | 2024-06-10 1:51PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 221.88% |
| SPG240621P00100000 | 2024-06-03 2:16PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 358 | 196.88% |
| SPG240621P00105000 | 2024-06-03 2:16PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 1,384 | 175.00% |
| SPG240621P00110000 | 2024-06-03 2:16PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 383 | 575 | 151.56% |
| SPG240621P00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 517 | 142.19% |
| SPG240621P00120000 | 2024-06-17 10:24AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 303 | 119.53% |
| SPG240621P00125000 | 2024-06-12 10:18AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 632 | 89.06% |
| SPG240621P00130000 | 2024-06-20 9:30AM EDT | 130.00 | 0.13 | 0.00 | 0.10 | +0.10 | +333.33% | 5 | 458 | 76.56% |
| SPG240621P00135000 | 2024-06-17 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 512 | 55.08% |
| SPG240621P00140000 | 2024-06-20 10:32AM EDT | 140.00 | 0.08 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 1,326 | 38.48% |
| SPG240621P00145000 | 2024-06-20 10:42AM EDT | 145.00 | 0.40 | 0.35 | 0.45 | +0.07 | +21.21% | 5 | 627 | 23.44% |
| SPG240621P00150000 | 2024-06-20 10:14AM EDT | 150.00 | 3.20 | 3.60 | 4.10 | +0.35 | +12.28% | 7 | 503 | 40.63% |
| SPG240621P00155000 | 2024-06-18 10:24AM EDT | 155.00 | 7.90 | 8.50 | 9.00 | 0.00 | - | 1 | 170 | 52.34% |
| SPG240621P00160000 | 2024-06-14 1:36PM EDT | 160.00 | 10.90 | 13.10 | 13.90 | 0.00 | - | 1 | 69 | 84.28% |
| SPG240621P00165000 | 2024-04-01 9:37AM EDT | 165.00 | 12.94 | 24.50 | 27.80 | 0.00 | - | 179 | 102 | 329.25% |
| SPG240621P00170000 | 2024-04-17 2:12PM EDT | 170.00 | 29.18 | 21.10 | 24.50 | 0.00 | - | 4 | 3 | 160.45% |
© 2024 Yahoo. All rights reserved.