Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time 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 | 2024-07-09 12:42PM EDT | 100.00 | 49.82 | 54.10 | 57.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPG250620C00105000 | 2024-09-06 3:37PM EDT | 105.00 | 59.53 | 63.90 | 67.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPG250620C00115000 | 2024-09-04 3:44PM EDT | 115.00 | 50.50 | 54.30 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| SPG250620C00120000 | 2024-09-17 11:38AM EDT | 120.00 | 47.55 | 54.80 | 57.80 | 0.00 | - | 2 | 32 | 40.53% |
| SPG250620C00125000 | 2024-08-14 12:10PM EDT | 125.00 | 35.42 | 41.70 | 42.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPG250620C00130000 | 2024-09-27 10:49AM EDT | 130.00 | 40.81 | 46.40 | 47.50 | 0.00 | - | 1 | 23 | 32.87% |
| SPG250620C00135000 | 2024-09-12 3:40PM EDT | 135.00 | 33.91 | 38.30 | 39.20 | 0.00 | - | 8 | 41 | 0.00% |
| SPG250620C00140000 | 2024-10-03 1:42PM EDT | 140.00 | 31.88 | 37.70 | 40.10 | 0.00 | - | 2 | 83 | 34.25% |
| SPG250620C00145000 | 2024-08-13 1:26PM EDT | 145.00 | 19.30 | 24.60 | 26.50 | 0.00 | - | 4 | 28 | 0.00% |
| SPG250620C00150000 | 2024-09-20 10:40AM EDT | 150.00 | 24.14 | 29.50 | 31.70 | 0.00 | - | 1 | 106 | 31.07% |
| SPG250620C00155000 | 2024-10-04 10:12AM EDT | 155.00 | 21.10 | 25.80 | 26.60 | 0.00 | - | 1 | 76 | 27.24% |
| SPG250620C00160000 | 2024-10-02 10:42AM EDT | 160.00 | 18.30 | 21.20 | 22.80 | 0.00 | - | 1 | 201 | 26.01% |
| SPG250620C00165000 | 2024-10-07 9:31AM EDT | 165.00 | 15.06 | 18.70 | 21.20 | 0.00 | - | 1 | 196 | 28.52% |
| SPG250620C00170000 | 2024-10-14 1:59PM EDT | 170.00 | 14.30 | 15.80 | 16.80 | 0.00 | - | 1 | 383 | 25.34% |
| SPG250620C00175000 | 2024-10-15 2:52PM EDT | 175.00 | 14.20 | 13.30 | 14.90 | +4.10 | +40.59% | 3 | 286 | 26.23% |
| SPG250620C00180000 | 2024-10-15 12:55PM EDT | 180.00 | 11.96 | 11.00 | 11.60 | +4.06 | +51.39% | 10 | 238 | 24.21% |
| SPG250620C00185000 | 2024-10-15 1:49PM EDT | 185.00 | 9.96 | 9.00 | 9.30 | +2.24 | +29.02% | 21 | 132 | 23.45% |
| SPG250620C00190000 | 2024-10-15 3:29PM EDT | 190.00 | 7.70 | 7.20 | 8.30 | +2.40 | +45.28% | 1 | 432 | 24.56% |
| SPG250620C00195000 | 2024-10-15 11:27AM EDT | 195.00 | 5.80 | 5.70 | 6.50 | +0.90 | +18.37% | 6 | 8 | 23.80% |
| SPG250620C00200000 | 2024-10-15 12:15PM EDT | 200.00 | 4.90 | 4.50 | 4.80 | +1.40 | +40.00% | 13 | 27 | 22.70% |
| SPG250620C00210000 | 2024-08-26 2:08PM EDT | 210.00 | 2.02 | 1.95 | 2.30 | 0.00 | - | 3 | 4 | 20.59% |
| SPG250620C00220000 | 2024-09-18 11:32AM EDT | 220.00 | 1.12 | 1.55 | 1.85 | 0.00 | - | 1 | 14 | 22.44% |
| SPG250620C00230000 | 2024-09-11 11:56AM EDT | 230.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 9 | 9 | 20.84% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00070000 | 2024-09-10 12:31PM EDT | 70.00 | 0.70 | 0.20 | 1.25 | 0.00 | - | 100 | 104 | 60.64% |
| SPG250620P00075000 | 2024-06-11 3:09PM EDT | 75.00 | 0.72 | 0.35 | 2.80 | 0.00 | - | 20 | 22 | 65.92% |
| SPG250620P00080000 | 2024-08-22 9:45AM EDT | 80.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 52.59% |
| SPG250620P00085000 | 2024-06-11 3:09PM EDT | 85.00 | 1.03 | 0.65 | 2.40 | 0.00 | - | 20 | 23 | 56.89% |
| SPG250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.65 | 0.85 | 1.75 | 0.00 | - | 2 | 17 | 51.14% |
| SPG250620P00095000 | 2024-09-12 11:01AM EDT | 95.00 | 1.25 | 0.50 | 1.60 | 0.00 | - | 1 | 16 | 49.81% |
| SPG250620P00100000 | 2024-10-14 1:23PM EDT | 100.00 | 0.98 | 0.50 | 1.15 | 0.00 | - | 4 | 90 | 42.94% |
| SPG250620P00105000 | 2024-10-02 9:34AM EDT | 105.00 | 1.25 | 0.70 | 1.40 | 0.00 | - | 1 | 16 | 41.54% |
| SPG250620P00110000 | 2024-10-11 12:05PM EDT | 110.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 1 | 37 | 39.31% |
| SPG250620P00115000 | 2024-09-04 3:44PM EDT | 115.00 | 2.54 | 1.55 | 1.85 | 0.00 | - | 1 | 290 | 37.85% |
| SPG250620P00120000 | 2024-09-19 11:08AM EDT | 120.00 | 2.46 | 1.50 | 1.85 | 0.00 | - | 2 | 280 | 34.75% |
| SPG250620P00125000 | 2024-10-14 1:27PM EDT | 125.00 | 2.05 | 1.80 | 2.15 | 0.00 | - | 2 | 97 | 33.12% |
| SPG250620P00130000 | 2024-10-14 9:45AM EDT | 130.00 | 2.65 | 2.25 | 2.60 | 0.00 | - | 10 | 224 | 31.90% |
| SPG250620P00135000 | 2024-09-27 12:23PM EDT | 135.00 | 3.80 | 2.75 | 3.10 | 0.00 | - | 1 | 150 | 30.59% |
| SPG250620P00140000 | 2024-10-03 2:47PM EDT | 140.00 | 4.70 | 3.30 | 3.80 | 0.00 | - | 3 | 145 | 29.63% |
| SPG250620P00145000 | 2024-09-16 10:46AM EDT | 145.00 | 6.76 | 4.10 | 4.60 | 0.00 | - | 3 | 243 | 28.60% |
| SPG250620P00150000 | 2024-09-30 3:23PM EDT | 150.00 | 7.24 | 5.10 | 5.50 | 0.00 | - | 6 | 423 | 27.48% |
| SPG250620P00155000 | 2024-10-14 9:30AM EDT | 155.00 | 7.40 | 6.30 | 6.70 | 0.00 | - | 1 | 9 | 26.69% |
| SPG250620P00160000 | 2024-10-15 11:02AM EDT | 160.00 | 7.70 | 7.70 | 8.10 | -2.40 | -23.76% | 4 | 11 | 25.89% |
| SPG250620P00165000 | 2024-09-23 10:43AM EDT | 165.00 | 12.70 | 9.40 | 9.80 | 0.00 | - | 1 | 38 | 25.25% |
| SPG250620P00170000 | 2024-10-15 11:40AM EDT | 170.00 | 11.10 | 11.40 | 11.80 | -3.40 | -23.45% | 1 | 85 | 24.70% |
| SPG250620P00175000 | 2024-09-03 11:51AM EDT | 175.00 | 20.01 | 16.30 | 17.70 | 0.00 | - | 8 | 8 | 30.50% |
| SPG250620P00185000 | 2024-09-03 11:51AM EDT | 185.00 | 26.55 | 23.40 | 24.10 | 0.00 | - | - | 8 | 31.25% |
© 2024 Yahoo. All rights reserved.