Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018C00080000 | 2024-09-06 3:46PM EDT | 80.00 | 84.50 | 87.70 | 91.50 | 0.00 | - | 21 | 0 | 0.00% |
| SPG241018C00090000 | 2024-09-06 3:32PM EDT | 90.00 | 74.50 | 78.70 | 81.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241018C00115000 | 2024-07-09 10:36AM EDT | 115.00 | 33.30 | 38.90 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPG241018C00120000 | 2024-08-29 9:54AM EDT | 120.00 | 47.00 | 46.30 | 49.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241018C00125000 | 2024-09-06 2:13PM EDT | 125.00 | 37.50 | 43.00 | 46.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPG241018C00130000 | 2024-09-06 2:30PM EDT | 130.00 | 33.70 | 37.90 | 41.70 | 0.00 | - | 165 | 0 | 0.00% |
| SPG241018C00135000 | 2024-09-06 2:52PM EDT | 135.00 | 28.89 | 32.90 | 36.70 | 0.00 | - | 196 | 0 | 0.00% |
| SPG241018C00140000 | 2024-10-11 9:59AM EDT | 140.00 | 30.00 | 34.00 | 36.60 | 0.00 | - | 1 | 3 | 140.53% |
| SPG241018C00145000 | 2024-10-15 1:59PM EDT | 145.00 | 31.50 | 28.60 | 31.60 | +4.40 | +16.24% | 5 | 99 | 113.18% |
| SPG241018C00150000 | 2024-10-15 10:58AM EDT | 150.00 | 24.93 | 24.20 | 26.50 | +3.83 | +18.15% | 3 | 167 | 106.64% |
| SPG241018C00155000 | 2024-10-15 3:03PM EDT | 155.00 | 20.99 | 19.30 | 21.60 | +6.12 | +41.16% | 2 | 218 | 91.99% |
| SPG241018C00160000 | 2024-10-15 3:17PM EDT | 160.00 | 15.00 | 14.60 | 16.30 | +3.18 | +26.90% | 13 | 485 | 73.54% |
| SPG241018C00165000 | 2024-10-15 3:03PM EDT | 165.00 | 11.04 | 9.00 | 10.20 | +3.59 | +48.19% | 19 | 634 | 48.44% |
| SPG241018C00170000 | 2024-10-15 3:40PM EDT | 170.00 | 5.56 | 4.90 | 5.30 | +2.76 | +98.57% | 129 | 1,010 | 31.59% |
| SPG241018C00175000 | 2024-10-15 3:56PM EDT | 175.00 | 1.30 | 1.20 | 1.50 | +0.85 | +188.89% | 584 | 2,088 | 23.00% |
| SPG241018C00180000 | 2024-10-15 3:58PM EDT | 180.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 54 | 410 | 22.61% |
| SPG241018C00185000 | 2024-10-11 1:59PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 120 | 34.38% |
| SPG241018C00190000 | 2024-10-14 1:41PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 46.48% |
| SPG241018C00195000 | 2024-08-19 9:36AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SPG241018C00210000 | 2024-07-12 2:53PM EDT | 210.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 85.74% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241018P00070000 | 2024-08-19 1:39PM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 25 | 36 | 377.34% |
| SPG241018P00080000 | 2024-08-21 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 299.22% |
| SPG241018P00085000 | 2024-07-01 1:41PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 361.52% |
| SPG241018P00090000 | 2024-07-01 3:26PM EDT | 90.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 354.10% |
| SPG241018P00095000 | 2024-10-07 12:15PM EDT | 95.00 | 0.15 | 0.15 | 0.10 | 0.00 | - | 1 | 5 | 253.13% |
| SPG241018P00100000 | 2024-08-26 3:08PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 219.53% |
| SPG241018P00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| SPG241018P00110000 | 2024-08-28 2:28PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 184.77% |
| SPG241018P00115000 | 2024-09-13 12:44PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 175.00% |
| SPG241018P00120000 | 2024-09-23 12:38PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 135.16% |
| SPG241018P00125000 | 2024-10-03 2:50PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 122 | 131.25% |
| SPG241018P00130000 | 2024-10-07 12:05PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 356 | 117.19% |
| SPG241018P00135000 | 2024-10-04 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 290 | 96.09% |
| SPG241018P00140000 | 2024-10-15 11:23AM EDT | 140.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 2 | 151 | 103.13% |
| SPG241018P00145000 | 2024-10-14 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 301 | 85.74% |
| SPG241018P00150000 | 2024-10-14 1:41PM EDT | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 238 | 69.14% |
| SPG241018P00155000 | 2024-10-15 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 6 | 428 | 52.73% |
| SPG241018P00160000 | 2024-10-15 12:29PM EDT | 160.00 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 4 | 440 | 48.73% |
| SPG241018P00165000 | 2024-10-15 3:03PM EDT | 165.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 29 | 287 | 34.38% |
| SPG241018P00170000 | 2024-10-15 3:49PM EDT | 170.00 | 0.30 | 0.25 | 0.35 | -0.55 | -64.71% | 62 | 104 | 24.85% |
| SPG241018P00175000 | 2024-10-15 3:34PM EDT | 175.00 | 1.40 | 1.15 | 1.70 | -2.95 | -67.82% | 7 | 13 | 20.66% |
| SPG241018P00180000 | 2024-10-15 3:41PM EDT | 180.00 | 5.10 | 3.60 | 5.90 | -7.62 | -59.91% | 5 | 0 | 30.71% |
| SPG241018P00185000 | 2024-08-22 1:31PM EDT | 185.00 | 24.60 | 18.20 | 19.10 | 0.00 | - | - | 0 | 170.75% |
© 2024 Yahoo. All rights reserved.