Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620C00100000 | 2024-04-23 12:50PM EDT | 100.00 | 46.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPG250620C00105000 | 2024-05-28 11:57AM EDT | 105.00 | 44.18 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 33.56% |
| SPG250620C00120000 | 2024-05-22 9:47AM EDT | 120.00 | 31.09 | 33.10 | 37.00 | 0.00 | - | 1 | 4 | 30.76% |
| SPG250620C00130000 | 2024-05-16 12:29PM EDT | 130.00 | 25.60 | 25.10 | 28.30 | 0.00 | - | 2 | 4 | 26.79% |
| SPG250620C00135000 | 2024-05-01 11:34AM EDT | 135.00 | 17.90 | 22.20 | 26.00 | 0.00 | - | 11 | 12 | 28.43% |
| SPG250620C00140000 | 2024-05-23 3:52PM EDT | 140.00 | 16.03 | 20.10 | 23.00 | 0.00 | - | 2 | 81 | 28.19% |
| SPG250620C00145000 | 2024-05-06 3:51PM EDT | 145.00 | 17.06 | 17.40 | 20.00 | +1.88 | +12.38% | 2 | 20 | 27.56% |
| SPG250620C00150000 | 2024-05-28 10:26AM EDT | 150.00 | 14.25 | 13.10 | 15.80 | +0.75 | +5.56% | 1 | 30 | 24.61% |
| SPG250620C00155000 | 2024-05-30 3:51PM EDT | 155.00 | 11.50 | 12.50 | 15.00 | 0.00 | - | 10 | 45 | 26.85% |
| SPG250620C00160000 | 2024-05-30 1:14PM EDT | 160.00 | 9.60 | 10.50 | 11.20 | 0.00 | - | 2 | 78 | 23.84% |
| SPG250620C00165000 | 2024-05-24 12:25PM EDT | 165.00 | 7.46 | 8.60 | 11.10 | 0.00 | - | 3 | 130 | 26.48% |
| SPG250620C00170000 | 2024-05-30 3:02PM EDT | 170.00 | 6.37 | 7.00 | 9.60 | 0.00 | - | 22 | 268 | 26.52% |
| SPG250620C00175000 | 2024-05-31 3:18PM EDT | 175.00 | 5.89 | 5.20 | 8.30 | -0.31 | -5.00% | 2 | 112 | 26.60% |
| SPG250620C00180000 | 2024-05-30 3:40PM EDT | 180.00 | 4.40 | 4.80 | 7.20 | 0.00 | - | 36 | 39 | 26.74% |
| SPG250620C00185000 | 2024-05-20 10:26AM EDT | 185.00 | 3.30 | 3.90 | 4.30 | 0.00 | - | 1 | 10 | 22.98% |
| SPG250620C00190000 | 2024-05-14 2:12PM EDT | 190.00 | 2.95 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 22.89% |
| SPG250620C00200000 | 2024-05-31 10:57AM EDT | 200.00 | 2.00 | 2.00 | 2.35 | +0.32 | +19.05% | 3 | 3 | 22.93% |
| SPG250620C00210000 | 2024-05-16 2:38PM EDT | 210.00 | 1.30 | 1.30 | 2.50 | 0.00 | - | 1 | 5 | 26.00% |
| SPG250620C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| SPG250620C00230000 | 2024-04-16 9:32AM EDT | 230.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | - | 9 | 37.31% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00075000 | 2024-05-29 12:03PM EDT | 75.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 2 | 10 | 55.03% |
| SPG250620P00080000 | 2024-04-09 2:15PM EDT | 80.00 | 1.45 | 0.65 | 1.50 | 0.00 | - | 5 | 6 | 42.47% |
| SPG250620P00085000 | 2024-03-21 12:11PM EDT | 85.00 | 1.50 | 2.00 | 2.30 | 0.00 | - | - | 3 | 43.51% |
| SPG250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 2 | 17 | 45.61% |
| SPG250620P00100000 | 2024-05-28 1:48PM EDT | 100.00 | 2.38 | 1.00 | 2.30 | 0.00 | - | 40 | 45 | 33.41% |
| SPG250620P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 10 | 21 | 32.94% |
| SPG250620P00110000 | 2024-05-23 11:19AM EDT | 110.00 | 3.60 | 2.75 | 3.50 | 0.00 | - | 1 | 5 | 31.41% |
| SPG250620P00115000 | 2024-05-29 12:12PM EDT | 115.00 | 4.70 | 3.70 | 4.10 | 0.00 | - | 1 | 295 | 29.98% |
| SPG250620P00120000 | 2024-05-22 9:55AM EDT | 120.00 | 5.30 | 4.60 | 5.00 | 0.00 | - | 28 | 50 | 29.10% |
| SPG250620P00125000 | 2024-05-30 3:45PM EDT | 125.00 | 6.60 | 5.70 | 6.10 | 0.00 | - | 36 | 57 | 28.35% |
| SPG250620P00130000 | 2024-05-30 3:02PM EDT | 130.00 | 7.94 | 5.90 | 9.30 | 0.00 | - | 16 | 100 | 31.45% |
| SPG250620P00135000 | 2024-05-29 11:55AM EDT | 135.00 | 10.00 | 7.90 | 10.80 | 0.00 | - | 2 | 104 | 30.52% |
| SPG250620P00140000 | 2024-05-17 12:01PM EDT | 140.00 | 11.33 | 10.10 | 12.50 | 0.00 | - | 202 | 119 | 29.63% |
| SPG250620P00145000 | 2024-05-30 3:02PM EDT | 145.00 | 13.60 | 11.60 | 14.50 | 0.00 | - | 16 | 206 | 28.95% |
| SPG250620P00150000 | 2024-05-17 1:28PM EDT | 150.00 | 15.70 | 14.30 | 16.90 | 0.00 | - | 1 | 408 | 28.58% |
| SPG250620P00160000 | 2024-04-01 2:14PM EDT | 160.00 | 19.60 | 23.50 | 26.20 | 0.00 | - | - | 3 | 34.08% |
| SPG250620P00165000 | 2024-04-15 3:19PM EDT | 165.00 | 30.40 | 21.20 | 26.00 | 0.00 | - | - | 3 | 28.49% |
| SPG250620P00170000 | 2024-04-09 3:29PM EDT | 170.00 | 28.52 | 25.70 | 28.80 | 0.00 | - | 12 | 11 | 27.41% |
| SPG250620P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 35.70 | 31.40 | 33.90 | 0.00 | - | 1 | 1 | 29.92% |
© 2024 Yahoo. All rights reserved.