Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.21 | 1.15 | 1.30 | +0.16 | +15.24% | 138 | 863 | 33.59% |
| SPG240621C00150000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 2.24 | 2.20 | 2.40 | +0.38 | +20.43% | 30 | 1,729 | 24.23% |
| SPG240719C00150000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.40 | +0.40 | +14.29% | 44 | 296 | 23.55% |
| SPG240816C00150000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 4.60 | 4.70 | 5.00 | +0.20 | +4.55% | 7 | 305 | 25.69% |
| SPG241018C00150000 | 2024-05-02 10:13AM EDT | 2024-10-18 | 5.45 | 6.20 | 7.50 | 0.00 | - | 3 | 48 | 26.94% |
| SPG241115C00150000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 7.50 | 7.30 | 7.70 | +0.20 | +2.74% | 1 | 178 | 25.42% |
| SPG250117C00150000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 8.51 | 8.50 | 10.40 | +0.11 | +1.31% | 40 | 560 | 27.78% |
| SPG250620C00150000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 11.90 | 11.50 | 14.00 | 0.00 | - | 1 | 11 | 27.94% |
| SPG251219C00150000 | 2024-04-30 3:05PM EDT | 2025-12-19 | 14.00 | 13.70 | 16.50 | 0.00 | - | 1 | 141 | 26.71% |
| SPG260116C00150000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 13.17 | 14.00 | 16.30 | 0.00 | - | 1 | 111 | 25.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00150000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 8.50 | 7.70 | 8.50 | -2.47 | -22.52% | 8 | 339 | 35.08% |
| SPG240621P00150000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 10.70 | 9.90 | 11.10 | -1.52 | -12.44% | 8 | 215 | 32.75% |
| SPG240719P00150000 | 2024-04-12 10:28AM EDT | 2024-07-19 | 10.40 | 9.60 | 11.20 | 0.00 | - | 10 | 91 | 26.53% |
| SPG240816P00150000 | 2024-04-12 12:28PM EDT | 2024-08-16 | 11.65 | 10.00 | 12.20 | 0.00 | - | 1 | 221 | 26.15% |
| SPG241018P00150000 | 2024-04-22 12:38PM EDT | 2024-10-18 | 14.57 | 13.50 | 14.30 | 0.00 | - | 20 | 38 | 26.25% |
| SPG241115P00150000 | 2024-04-16 1:12PM EDT | 2024-11-15 | 16.20 | 13.70 | 16.20 | 0.00 | - | 2 | 48 | 28.90% |
| SPG250117P00150000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 16.45 | 15.00 | 16.40 | 0.00 | - | 2 | 243 | 25.57% |
| SPG250620P00150000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 20.20 | 17.30 | 19.80 | 0.00 | - | 37 | 408 | 25.87% |
| SPG251219P00150000 | 2024-02-22 4:35PM EDT | 2025-12-19 | 18.80 | 17.50 | 20.90 | 0.00 | - | 2 | 9 | 23.08% |
| SPG260116P00150000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 22.90 | 22.20 | 25.00 | 0.00 | - | 1 | 32 | 28.06% |
© 2024 Yahoo. All rights reserved.