Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 15.30 | 18.20 | 0.00 | - | 2 | 3 | 53.20% |
| SPG240517C00130000 | 2024-04-19 3:47PM EDT | 130.00 | 12.00 | 10.10 | 11.90 | 0.00 | - | 3 | 5 | 42.55% |
| SPG240517C00135000 | 2024-04-26 2:20PM EDT | 135.00 | 9.65 | 7.30 | 7.90 | 0.00 | - | 1 | 22 | 38.94% |
| SPG240517C00140000 | 2024-04-30 2:17PM EDT | 140.00 | 5.48 | 4.30 | 4.50 | -1.19 | -17.84% | 21 | 264 | 35.03% |
| SPG240517C00145000 | 2024-04-30 3:54PM EDT | 145.00 | 2.31 | 2.10 | 2.35 | -1.49 | -39.21% | 73 | 374 | 34.28% |
| SPG240517C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 1.00 | 0.85 | 1.00 | -0.85 | -45.95% | 94 | 829 | 32.89% |
| SPG240517C00155000 | 2024-04-30 1:29PM EDT | 155.00 | 0.55 | 0.30 | 0.40 | -0.10 | -15.38% | 38 | 678 | 32.86% |
| SPG240517C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 293 | 33.20% |
| SPG240517C00165000 | 2024-04-30 11:31AM EDT | 165.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 30 | 442 | 37.01% |
| SPG240517C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 56.40% |
| SPG240517C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 167 | 43.75% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 53.13% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 58.01% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 91.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 127.25% |
| SPG240517P00095000 | 2024-04-04 2:25PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 114.16% |
| SPG240517P00110000 | 2024-04-23 1:29PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 54.49% |
| SPG240517P00115000 | 2024-04-19 12:36PM EDT | 115.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 53.71% |
| SPG240517P00120000 | 2024-04-29 9:43AM EDT | 120.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 11 | 62 | 47.36% |
| SPG240517P00125000 | 2024-04-30 10:53AM EDT | 125.00 | 0.30 | 0.35 | 0.50 | +0.06 | +25.00% | 4 | 126 | 40.85% |
| SPG240517P00130000 | 2024-04-30 3:44PM EDT | 130.00 | 0.75 | 0.80 | 1.00 | +0.28 | +59.57% | 255 | 122 | 37.79% |
| SPG240517P00135000 | 2024-04-30 3:56PM EDT | 135.00 | 1.71 | 1.75 | 1.90 | +0.76 | +80.00% | 11 | 530 | 34.44% |
| SPG240517P00140000 | 2024-04-30 12:48PM EDT | 140.00 | 2.65 | 3.50 | 3.70 | +0.68 | +34.52% | 265 | 931 | 32.79% |
| SPG240517P00145000 | 2024-04-30 1:55PM EDT | 145.00 | 4.81 | 6.20 | 6.50 | +0.89 | +22.70% | 67 | 500 | 31.42% |
| SPG240517P00150000 | 2024-04-29 2:13PM EDT | 150.00 | 7.00 | 8.20 | 11.00 | 0.00 | - | 2 | 342 | 38.97% |
| SPG240517P00155000 | 2024-04-25 11:10AM EDT | 155.00 | 13.23 | 13.70 | 15.90 | 0.00 | - | 1 | 224 | 48.27% |
| SPG240517P00160000 | 2024-04-25 11:22AM EDT | 160.00 | 17.91 | 17.60 | 20.30 | 0.00 | - | 1 | 11 | 48.83% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 22.90 | 25.80 | 0.00 | - | 160 | 40 | 64.87% |
© 2024 Yahoo. All rights reserved.