Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117C00045000 | 2024-09-06 3:55PM EDT | 45.00 | 119.46 | 123.70 | 126.60 | 0.00 | - | 6 | 1 | 0.00% |
| SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPG250117C00055000 | 2024-09-06 3:57PM EDT | 55.00 | 109.45 | 113.00 | 116.80 | 0.00 | - | 7 | 0 | 0.00% |
| SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 89.20 | 91.80 | 0.00 | - | 6 | 0 | 0.00% |
| SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPG250117C00070000 | 2024-09-12 3:57PM EDT | 70.00 | 94.70 | 99.80 | 102.70 | 0.00 | - | 1 | 20 | 0.00% |
| SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 0.00% |
| SPG250117C00080000 | 2024-09-06 3:48PM EDT | 80.00 | 84.50 | 88.30 | 92.00 | 0.00 | - | 60 | 2 | 0.00% |
| SPG250117C00085000 | 2024-09-09 10:54AM EDT | 85.00 | 77.15 | 83.50 | 86.70 | 0.00 | - | 3 | 3 | 0.00% |
| SPG250117C00090000 | 2024-06-06 2:08PM EDT | 90.00 | 63.90 | 55.10 | 58.40 | 0.00 | - | 5 | 1 | 0.00% |
| SPG250117C00095000 | 2024-09-09 9:53AM EDT | 95.00 | 66.30 | 74.50 | 76.70 | 0.00 | - | 2 | 21 | 0.00% |
| SPG250117C00100000 | 2024-09-20 1:15PM EDT | 100.00 | 68.40 | 73.90 | 76.90 | 0.00 | - | 25 | 99 | 64.01% |
| SPG250117C00105000 | 2024-09-12 3:56PM EDT | 105.00 | 60.47 | 65.70 | 68.10 | 0.00 | - | 17 | 159 | 0.00% |
| SPG250117C00110000 | 2024-10-15 2:25PM EDT | 110.00 | 67.00 | 63.80 | 67.50 | +8.20 | +13.95% | 7 | 57 | 57.81% |
| SPG250117C00115000 | 2024-10-11 11:34AM EDT | 115.00 | 56.99 | 59.20 | 62.60 | 0.00 | - | 1 | 198 | 55.84% |
| SPG250117C00120000 | 2024-10-15 9:50AM EDT | 120.00 | 54.18 | 54.10 | 57.10 | +5.23 | +10.68% | 2 | 375 | 60.93% |
| SPG250117C00125000 | 2024-10-08 3:35PM EDT | 125.00 | 44.00 | 49.90 | 52.10 | 0.00 | - | 63 | 1,140 | 55.79% |
| SPG250117C00130000 | 2024-10-08 10:08AM EDT | 130.00 | 39.00 | 44.20 | 48.00 | 0.00 | - | 2 | 189 | 56.13% |
| SPG250117C00135000 | 2024-10-14 10:12AM EDT | 135.00 | 36.85 | 39.90 | 43.00 | 0.00 | - | 20 | 531 | 50.94% |
| SPG250117C00140000 | 2024-10-15 2:09PM EDT | 140.00 | 38.50 | 36.00 | 37.70 | +4.81 | +14.28% | 4 | 397 | 44.35% |
| SPG250117C00145000 | 2024-10-15 11:33AM EDT | 145.00 | 32.40 | 31.00 | 32.20 | +3.39 | +11.69% | 2 | 872 | 37.00% |
| SPG250117C00150000 | 2024-10-15 10:04AM EDT | 150.00 | 26.91 | 26.70 | 27.40 | +2.56 | +10.51% | 3 | 534 | 33.23% |
| SPG250117C00155000 | 2024-10-15 1:48PM EDT | 155.00 | 24.30 | 22.30 | 23.20 | +5.58 | +29.81% | 5 | 519 | 31.73% |
| SPG250117C00160000 | 2024-10-15 2:44PM EDT | 160.00 | 19.25 | 18.30 | 19.00 | +4.40 | +29.63% | 10 | 947 | 29.50% |
| SPG250117C00165000 | 2024-10-15 11:05AM EDT | 165.00 | 14.59 | 14.10 | 15.00 | +2.19 | +17.66% | 1 | 431 | 27.25% |
| SPG250117C00170000 | 2024-10-15 11:20AM EDT | 170.00 | 11.30 | 11.10 | 11.70 | +2.00 | +21.51% | 104 | 787 | 26.25% |
| SPG250117C00175000 | 2024-10-15 3:09PM EDT | 175.00 | 8.85 | 8.20 | 8.50 | +2.20 | +33.08% | 49 | 666 | 24.41% |
| SPG250117C00180000 | 2024-10-15 3:30PM EDT | 180.00 | 6.35 | 5.90 | 6.10 | +2.01 | +46.31% | 64 | 642 | 23.61% |
| SPG250117C00185000 | 2024-10-15 3:05PM EDT | 185.00 | 4.51 | 4.00 | 4.30 | +1.65 | +57.69% | 125 | 197 | 23.24% |
| SPG250117C00190000 | 2024-10-15 3:56PM EDT | 190.00 | 2.75 | 2.65 | 2.85 | +0.90 | +48.65% | 19 | 329 | 22.63% |
| SPG250117C00195000 | 2024-10-15 2:09PM EDT | 195.00 | 2.00 | 1.70 | 1.85 | +1.25 | +166.67% | 5 | 179 | 22.30% |
| SPG250117C00200000 | 2024-10-15 2:59PM EDT | 200.00 | 1.15 | 1.05 | 1.25 | +0.55 | +91.67% | 21 | 122 | 22.51% |
| SPG250117C00210000 | 2024-09-27 1:44PM EDT | 210.00 | 0.20 | 0.35 | 0.50 | 0.00 | - | 1 | 51 | 22.49% |
| SPG250117C00220000 | 2024-10-15 1:56PM EDT | 220.00 | 0.30 | 0.10 | 0.25 | -0.40 | -57.14% | 41 | 2 | 23.63% |
| SPG250117C00230000 | 2024-10-01 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 14 | 15 | 27.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2024-07-15 3:50PM EDT | 45.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 163 | 116.80% |
| SPG250117P00050000 | 2024-08-05 11:40AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 264 | 99.02% |
| SPG250117P00055000 | 2024-05-28 11:11AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 88.87% |
| SPG250117P00060000 | 2024-10-01 1:29PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 73.44% |
| SPG250117P00065000 | 2024-09-26 2:14PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 558 | 76.56% |
| SPG250117P00070000 | 2024-09-27 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 71.09% |
| SPG250117P00075000 | 2024-08-14 3:34PM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 339 | 71.88% |
| SPG250117P00080000 | 2024-08-29 2:24PM EDT | 80.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 359 | 66.80% |
| SPG250117P00085000 | 2024-08-14 9:32AM EDT | 85.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 5 | 210 | 65.53% |
| SPG250117P00090000 | 2024-08-08 1:37PM EDT | 90.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 40 | 258 | 68.90% |
| SPG250117P00095000 | 2024-08-13 9:48AM EDT | 95.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 33 | 681 | 60.89% |
| SPG250117P00100000 | 2024-10-15 2:59PM EDT | 100.00 | 0.20 | 0.10 | 0.45 | -0.09 | -31.03% | 8 | 702 | 53.61% |
| SPG250117P00105000 | 2024-08-21 1:33PM EDT | 105.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 452 | 54.10% |
| SPG250117P00110000 | 2024-09-03 3:45PM EDT | 110.00 | 0.85 | 0.15 | 1.75 | 0.00 | - | 4 | 571 | 56.96% |
| SPG250117P00115000 | 2024-09-26 2:27PM EDT | 115.00 | 0.60 | 0.25 | 0.75 | 0.00 | - | 5 | 320 | 49.81% |
| SPG250117P00120000 | 2024-10-02 12:28PM EDT | 120.00 | 0.50 | 0.30 | 0.70 | -0.28 | -35.90% | 1 | 501 | 44.90% |
| SPG250117P00125000 | 2024-10-15 2:11PM EDT | 125.00 | 0.60 | 0.50 | 0.90 | +0.03 | +5.26% | 1 | 700 | 43.07% |
| SPG250117P00130000 | 2024-10-14 2:40PM EDT | 130.00 | 0.70 | 0.65 | 1.00 | 0.00 | - | 1 | 551 | 39.87% |
| SPG250117P00135000 | 2024-10-15 10:17AM EDT | 135.00 | 0.80 | 0.80 | 0.95 | -0.30 | -27.27% | 1 | 328 | 35.33% |
| SPG250117P00140000 | 2024-10-15 10:13AM EDT | 140.00 | 0.98 | 0.05 | 1.15 | -0.62 | -38.75% | 1 | 265 | 32.91% |
| SPG250117P00145000 | 2024-10-14 2:40PM EDT | 145.00 | 1.20 | 1.25 | 1.45 | -0.17 | -12.41% | 2 | 269 | 30.81% |
| SPG250117P00150000 | 2024-10-14 1:52PM EDT | 150.00 | 1.87 | 0.70 | 1.90 | 0.00 | - | 2 | 551 | 29.06% |
| SPG250117P00155000 | 2024-10-15 1:01PM EDT | 155.00 | 2.10 | 2.30 | 2.50 | -0.47 | -18.29% | 6 | 819 | 27.36% |
| SPG250117P00160000 | 2024-10-15 1:01PM EDT | 160.00 | 3.12 | 3.20 | 3.50 | -0.45 | -12.61% | 18 | 219 | 26.42% |
| SPG250117P00165000 | 2024-10-14 2:35PM EDT | 165.00 | 4.24 | 4.40 | 4.70 | -0.76 | -15.20% | 1 | 141 | 25.14% |
| SPG250117P00170000 | 2024-10-15 3:45PM EDT | 170.00 | 6.26 | 6.10 | 6.40 | -1.54 | -19.74% | 15 | 44 | 24.30% |
| SPG250117P00175000 | 2024-10-15 1:37PM EDT | 175.00 | 7.57 | 8.30 | 8.60 | -2.09 | -21.64% | 21 | 23 | 23.67% |
| SPG250117P00180000 | 2024-09-25 2:40PM EDT | 180.00 | 14.40 | 11.00 | 11.40 | 0.00 | - | 1 | 1 | 23.43% |
| SPG250117P00185000 | 2024-10-15 1:30PM EDT | 185.00 | 13.10 | 13.70 | 14.60 | -62.00 | -82.56% | 20 | 0 | 23.04% |
| SPG250117P00190000 | 2024-09-19 2:11PM EDT | 190.00 | 24.72 | 16.30 | 18.30 | 0.00 | - | 1 | 3 | 22.93% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 180.53% |
| SPG250117P00210000 | 2024-09-16 1:41PM EDT | 210.00 | 44.00 | 34.00 | 37.80 | 0.00 | - | 1 | 0 | 33.96% |
© 2024 Yahoo. All rights reserved.