Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241115C00080000 | 2024-09-09 3:52PM EDT | 80.00 | 82.40 | 88.00 | 91.40 | 0.00 | - | - | 22 | 0.00% |
| SPG241115C00090000 | 2024-03-06 4:48PM EDT | 90.00 | 62.50 | 59.40 | 62.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241115C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 49.20 | 48.30 | 52.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPG241115C00110000 | 2024-10-11 11:34AM EDT | 110.00 | 61.51 | 63.60 | 66.50 | 0.00 | - | 2 | 17 | 83.89% |
| SPG241115C00115000 | 2024-10-15 2:23PM EDT | 115.00 | 61.57 | 58.60 | 62.10 | +6.42 | +11.64% | 4 | 4 | 85.11% |
| SPG241115C00120000 | 2024-09-05 12:49PM EDT | 120.00 | 44.59 | 49.80 | 51.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPG241115C00125000 | 2024-09-17 1:36PM EDT | 125.00 | 41.20 | 49.20 | 51.60 | 0.00 | - | 1 | 3 | 71.68% |
| SPG241115C00130000 | 2024-09-30 3:55PM EDT | 130.00 | 39.94 | 44.90 | 47.30 | 0.00 | - | 1 | 17 | 75.59% |
| SPG241115C00135000 | 2024-09-25 12:15PM EDT | 135.00 | 36.33 | 40.10 | 42.40 | 0.00 | - | 1 | 73 | 69.85% |
| SPG241115C00140000 | 2024-09-13 12:31PM EDT | 140.00 | 26.10 | 30.80 | 32.70 | 0.00 | - | 1 | 100 | 0.00% |
| SPG241115C00145000 | 2024-10-11 1:48PM EDT | 145.00 | 27.00 | 30.30 | 31.90 | 0.00 | - | 1 | 62 | 53.30% |
| SPG241115C00150000 | 2024-10-15 12:32PM EDT | 150.00 | 27.50 | 25.50 | 27.00 | +8.50 | +44.74% | 4 | 332 | 54.07% |
| SPG241115C00155000 | 2024-10-15 2:21PM EDT | 155.00 | 21.93 | 20.70 | 21.60 | +6.78 | +44.75% | 6 | 247 | 43.04% |
| SPG241115C00160000 | 2024-10-14 3:33PM EDT | 160.00 | 15.00 | 16.40 | 16.90 | +0.80 | +5.63% | 1 | 263 | 37.45% |
| SPG241115C00165000 | 2024-10-15 3:57PM EDT | 165.00 | 12.50 | 12.10 | 12.60 | +2.50 | +25.00% | 124 | 609 | 33.50% |
| SPG241115C00170000 | 2024-10-15 3:30PM EDT | 170.00 | 9.15 | 8.50 | 8.90 | +2.55 | +38.64% | 210 | 1,161 | 31.04% |
| SPG241115C00175000 | 2024-10-15 3:54PM EDT | 175.00 | 5.72 | 5.50 | 5.80 | +1.72 | +43.00% | 363 | 834 | 28.98% |
| SPG241115C00180000 | 2024-10-15 3:40PM EDT | 180.00 | 3.60 | 3.20 | 3.50 | +1.35 | +60.00% | 536 | 797 | 27.66% |
| SPG241115C00185000 | 2024-10-15 3:41PM EDT | 185.00 | 1.94 | 1.75 | 2.00 | +0.79 | +68.70% | 1,034 | 459 | 27.12% |
| SPG241115C00190000 | 2024-10-15 3:41PM EDT | 190.00 | 1.00 | 0.90 | 1.00 | +0.48 | +92.31% | 29 | 534 | 26.25% |
| SPG241115C00195000 | 2024-10-15 2:15PM EDT | 195.00 | 0.50 | 0.40 | 0.50 | +0.30 | +150.00% | 15 | 15 | 26.20% |
| SPG241115C00200000 | 2024-09-23 10:44AM EDT | 200.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 17 | 28.32% |
| SPG241115C00210000 | 2024-01-22 1:48PM EDT | 210.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | - | 5 | 40.99% |
| SPG241115C00230000 | 2024-06-07 11:10AM EDT | 230.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 48.44% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG241115P00070000 | 2024-02-12 2:06PM EDT | 70.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 7 | 142.77% |
| SPG241115P00075000 | 2024-07-24 3:46PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 117.77% |
| SPG241115P00080000 | 2024-04-18 1:40PM EDT | 80.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 10 | 13 | 131.25% |
| SPG241115P00085000 | 2024-08-21 12:17PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 101.56% |
| SPG241115P00090000 | 2024-09-24 12:35PM EDT | 90.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 83 | 106.45% |
| SPG241115P00095000 | 2024-05-07 11:25AM EDT | 95.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 7 | 104.93% |
| SPG241115P00100000 | 2024-10-01 3:48PM EDT | 100.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 29 | 39 | 84.57% |
| SPG241115P00105000 | 2024-08-27 3:36PM EDT | 105.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 19 | 132 | 73.83% |
| SPG241115P00110000 | 2024-09-13 2:12PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 102 | 69.73% |
| SPG241115P00115000 | 2024-10-15 1:24PM EDT | 115.00 | 0.14 | 0.10 | 0.40 | -0.01 | -6.67% | 1 | 345 | 70.51% |
| SPG241115P00120000 | 2024-08-07 9:30AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| SPG241115P00125000 | 2024-09-26 2:51PM EDT | 125.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 1 | 142 | 57.13% |
| SPG241115P00130000 | 2024-10-02 10:41AM EDT | 130.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 1 | 99 | 54.59% |
| SPG241115P00135000 | 2024-10-15 9:47AM EDT | 135.00 | 0.27 | 0.10 | 0.40 | -0.09 | -25.00% | 10 | 336 | 50.54% |
| SPG241115P00140000 | 2024-10-14 9:30AM EDT | 140.00 | 0.41 | 0.10 | 0.65 | 0.00 | - | 1 | 95 | 49.37% |
| SPG241115P00145000 | 2024-10-15 9:34AM EDT | 145.00 | 0.44 | 0.30 | 0.50 | -0.21 | -32.31% | 1 | 143 | 40.55% |
| SPG241115P00150000 | 2024-10-15 3:42PM EDT | 150.00 | 0.53 | 0.45 | 0.55 | -0.07 | -11.67% | 84 | 743 | 35.33% |
| SPG241115P00155000 | 2024-10-15 1:03PM EDT | 155.00 | 0.77 | 0.70 | 0.80 | -0.12 | -13.48% | 46 | 1,025 | 32.30% |
| SPG241115P00160000 | 2024-10-15 2:00PM EDT | 160.00 | 1.00 | 1.10 | 1.25 | -0.50 | -33.33% | 42 | 447 | 29.82% |
| SPG241115P00165000 | 2024-10-15 3:45PM EDT | 165.00 | 1.91 | 1.90 | 2.05 | -0.61 | -24.21% | 21 | 191 | 27.92% |
| SPG241115P00170000 | 2024-10-15 3:42PM EDT | 170.00 | 3.18 | 3.10 | 3.40 | -0.93 | -22.63% | 125 | 139 | 26.55% |
| SPG241115P00175000 | 2024-10-15 3:51PM EDT | 175.00 | 5.20 | 5.00 | 5.30 | -1.15 | -18.11% | 8 | 338 | 24.77% |
| SPG241115P00180000 | 2024-10-15 3:42PM EDT | 180.00 | 7.80 | 7.80 | 8.10 | -4.70 | -37.60% | 4 | 95 | 23.69% |
| SPG241115P00185000 | 2024-09-24 10:03AM EDT | 185.00 | 16.10 | 11.00 | 11.80 | 0.00 | - | - | 1 | 23.52% |
| SPG241115P00190000 | 2024-09-20 10:34AM EDT | 190.00 | 22.74 | 13.90 | 15.90 | 0.00 | - | 1 | 1 | 21.85% |
© 2024 Yahoo. All rights reserved.