Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00140000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 5.30 | 5.40 | 5.60 | +0.50 | +10.42% | 13 | 391 | 35.86% |
| SPG240621C00140000 | 2024-05-02 11:48AM EDT | 2024-06-21 | 5.30 | 6.60 | 6.90 | 0.00 | - | 5 | 412 | 25.67% |
| SPG240719C00140000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 7.20 | 7.60 | 8.00 | 0.00 | - | 13 | 141 | 24.81% |
| SPG240816C00140000 | 2024-04-30 1:10PM EDT | 2024-08-16 | 9.70 | 9.30 | 9.70 | 0.00 | - | 1 | 56 | 26.95% |
| SPG241018C00140000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 12.50 | 10.80 | 12.60 | 0.00 | - | 1 | 44 | 28.96% |
| SPG241115C00140000 | 2024-05-01 1:44PM EDT | 2024-11-15 | 11.30 | 12.00 | 12.70 | 0.00 | - | 1 | 122 | 27.05% |
| SPG250117C00140000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 13.30 | 13.10 | 15.20 | -0.60 | -4.32% | 40 | 429 | 28.85% |
| SPG250620C00140000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 16.00 | 16.00 | 18.50 | -2.00 | -11.11% | 4 | 78 | 28.41% |
| SPG251219C00140000 | 2024-05-03 1:14PM EDT | 2025-12-19 | 18.41 | 17.90 | 19.80 | -6.07 | -24.80% | 37 | 77 | 25.49% |
| SPG260116C00140000 | 2024-04-17 2:31PM EDT | 2026-01-16 | 19.40 | 18.30 | 20.80 | 0.00 | - | 2 | 604 | 26.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00140000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.37 | 2.25 | 2.50 | -0.83 | -25.94% | 174 | 1,316 | 34.25% |
| SPG240621P00140000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 4.43 | 4.20 | 4.50 | -1.17 | -20.89% | 26 | 376 | 28.30% |
| SPG240719P00140000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 4.88 | 5.00 | 5.30 | -1.22 | -20.00% | 1 | 224 | 25.72% |
| SPG240816P00140000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 6.42 | 6.20 | 6.50 | +0.02 | +0.31% | 4 | 185 | 26.06% |
| SPG241018P00140000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 7.94 | 8.20 | 10.00 | 0.00 | - | 1 | 59 | 29.85% |
| SPG241115P00140000 | 2024-05-01 10:45AM EDT | 2024-11-15 | 10.70 | 8.00 | 9.50 | 0.00 | - | 3 | 75 | 26.41% |
| SPG250117P00140000 | 2024-04-19 12:08PM EDT | 2025-01-17 | 12.50 | 10.60 | 11.30 | 0.00 | - | 2 | 93 | 26.81% |
| SPG250620P00140000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 14.20 | 13.90 | 14.60 | 0.00 | - | 1 | 21 | 26.80% |
| SPG251219P00140000 | 2024-05-01 9:59AM EDT | 2025-12-19 | 18.18 | 16.80 | 19.30 | 0.00 | - | 194 | 218 | 28.96% |
| SPG260116P00140000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 17.40 | 17.20 | 19.30 | 0.00 | - | 1 | 623 | 28.30% |
© 2024 Yahoo. All rights reserved.