Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed 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 | 2024-03-06 4:17PM EDT | 45.00 | 107.10 | 104.30 | 107.60 | 0.00 | - | 3 | 1 | 146.53% |
| SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 2 | 0 | 75.32% |
| SPG250117C00055000 | 2024-03-06 4:23PM EDT | 55.00 | 97.10 | 94.20 | 96.90 | 0.00 | - | 9 | 1 | 121.27% |
| SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 89.20 | 91.80 | 0.00 | - | 1 | 0 | 111.55% |
| SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPG250117C00070000 | 2024-03-07 1:20PM EDT | 70.00 | 80.09 | 79.00 | 82.60 | 0.00 | - | 17 | 78 | 96.61% |
| SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 28.71% |
| SPG250117C00080000 | 2024-03-26 3:58PM EDT | 80.00 | 72.22 | 61.50 | 65.30 | 0.00 | - | 5 | 13 | 56.92% |
| SPG250117C00085000 | 2024-04-18 2:18PM EDT | 85.00 | 56.45 | 56.10 | 60.10 | 0.00 | - | 3 | 6 | 51.03% |
| SPG250117C00090000 | 2024-03-18 2:34PM EDT | 90.00 | 63.02 | 50.30 | 53.50 | 0.00 | - | 5 | 6 | 36.82% |
| SPG250117C00095000 | 2024-03-13 12:16PM EDT | 95.00 | 57.98 | 49.40 | 52.80 | 0.00 | - | 5 | 26 | 53.67% |
| SPG250117C00100000 | 2024-03-26 3:58PM EDT | 100.00 | 53.02 | 42.60 | 46.20 | 0.00 | - | 5 | 303 | 42.82% |
| SPG250117C00105000 | 2024-04-10 10:15AM EDT | 105.00 | 43.67 | 38.20 | 40.30 | 0.00 | - | 1 | 201 | 35.07% |
| SPG250117C00110000 | 2024-04-03 9:37AM EDT | 110.00 | 42.15 | 33.70 | 36.30 | 0.00 | - | 4 | 160 | 34.81% |
| SPG250117C00115000 | 2024-04-26 10:20AM EDT | 115.00 | 32.29 | 28.80 | 31.40 | +3.29 | +11.34% | 2 | 354 | 31.10% |
| SPG250117C00120000 | 2024-04-22 1:28PM EDT | 120.00 | 26.85 | 25.90 | 28.20 | 0.00 | - | 1 | 425 | 32.24% |
| SPG250117C00125000 | 2024-04-25 12:51PM EDT | 125.00 | 23.50 | 22.40 | 24.50 | 0.00 | - | 1 | 1,262 | 31.22% |
| SPG250117C00130000 | 2024-04-19 11:20AM EDT | 130.00 | 18.80 | 18.00 | 21.60 | 0.00 | - | 1 | 419 | 31.57% |
| SPG250117C00135000 | 2024-04-24 9:31AM EDT | 135.00 | 16.50 | 15.90 | 16.90 | 0.00 | - | 5 | 634 | 27.34% |
| SPG250117C00140000 | 2024-04-22 1:40PM EDT | 140.00 | 13.90 | 13.10 | 13.90 | 0.00 | - | 5 | 429 | 26.43% |
| SPG250117C00145000 | 2024-04-24 2:50PM EDT | 145.00 | 10.96 | 10.70 | 11.50 | 0.00 | - | 2 | 903 | 26.15% |
| SPG250117C00150000 | 2024-04-19 3:29PM EDT | 150.00 | 8.60 | 8.20 | 9.10 | 0.00 | - | 10 | 553 | 25.26% |
| SPG250117C00155000 | 2024-04-26 9:56AM EDT | 155.00 | 7.70 | 6.70 | 7.40 | +0.65 | +9.22% | 1 | 575 | 25.21% |
| SPG250117C00160000 | 2024-04-26 11:02AM EDT | 160.00 | 5.95 | 5.30 | 5.80 | -0.03 | -0.50% | 501 | 440 | 24.77% |
| SPG250117C00165000 | 2024-04-19 3:14PM EDT | 165.00 | 4.21 | 4.10 | 4.40 | 0.00 | - | 5 | 426 | 24.19% |
| SPG250117C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 3.40 | 3.20 | 3.60 | -0.10 | -2.86% | 15 | 412 | 24.56% |
| SPG250117C00175000 | 2024-04-17 3:46PM EDT | 175.00 | 2.75 | 2.40 | 2.70 | 0.00 | - | 2 | 434 | 24.16% |
| SPG250117C00180000 | 2024-04-24 10:05AM EDT | 180.00 | 1.98 | 1.80 | 2.10 | 0.00 | - | 2 | 195 | 24.17% |
| SPG250117C00185000 | 2024-04-18 11:48AM EDT | 185.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | 5 | 77 | 23.88% |
| SPG250117C00190000 | 2024-04-02 10:58AM EDT | 190.00 | 2.54 | 0.35 | 1.25 | 0.00 | - | 1 | 191 | 24.20% |
| SPG250117C00195000 | 2024-04-12 10:21AM EDT | 195.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 1 | 90 | 23.89% |
| SPG250117C00200000 | 2024-04-15 2:23PM EDT | 200.00 | 0.93 | 0.45 | 0.70 | 0.00 | - | 5 | 93 | 24.02% |
| SPG250117C00210000 | 2024-04-18 2:17PM EDT | 210.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | 2 | 49 | 26.27% |
| SPG250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 2 | 2 | 26.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2024-04-05 3:00PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 163 | 56.06% |
| SPG250117P00050000 | 2024-04-15 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 253 | 53.91% |
| SPG250117P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| SPG250117P00060000 | 2024-02-09 10:43AM EDT | 60.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 2 | 81 | 54.15% |
| SPG250117P00065000 | 2024-03-01 2:49PM EDT | 65.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 574 | 49.56% |
| SPG250117P00070000 | 2024-03-19 2:44PM EDT | 70.00 | 0.35 | 0.25 | 0.80 | 0.00 | - | 1 | 46 | 49.54% |
| SPG250117P00075000 | 2024-02-21 1:26PM EDT | 75.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 15 | 326 | 44.73% |
| SPG250117P00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.60 | 0.35 | 1.00 | 0.00 | - | 1 | 359 | 43.34% |
| SPG250117P00085000 | 2024-04-15 2:23PM EDT | 85.00 | 1.17 | 0.50 | 1.15 | 0.00 | - | 5 | 215 | 40.72% |
| SPG250117P00090000 | 2024-04-18 2:14PM EDT | 90.00 | 1.00 | 0.90 | 1.20 | -0.30 | -23.08% | 5 | 357 | 37.32% |
| SPG250117P00095000 | 2024-04-16 12:42PM EDT | 95.00 | 1.69 | 1.20 | 1.50 | 0.00 | - | 1 | 727 | 35.65% |
| SPG250117P00100000 | 2024-04-26 12:18PM EDT | 100.00 | 1.65 | 1.50 | 1.90 | -0.05 | -2.94% | 20 | 569 | 34.19% |
| SPG250117P00105000 | 2024-03-21 1:23PM EDT | 105.00 | 1.70 | 2.50 | 2.85 | 0.00 | - | 20 | 410 | 34.74% |
| SPG250117P00110000 | 2024-04-25 1:22PM EDT | 110.00 | 2.80 | 2.65 | 3.10 | 0.00 | - | 9 | 574 | 31.84% |
| SPG250117P00115000 | 2024-04-23 2:36PM EDT | 115.00 | 3.43 | 3.40 | 3.90 | 0.00 | - | 20 | 333 | 30.68% |
| SPG250117P00120000 | 2024-04-26 10:55AM EDT | 120.00 | 4.30 | 4.40 | 4.80 | -0.08 | -1.83% | 1 | 757 | 29.35% |
| SPG250117P00125000 | 2024-04-23 10:36AM EDT | 125.00 | 5.50 | 5.60 | 6.10 | 0.00 | - | 1 | 589 | 28.62% |
| SPG250117P00130000 | 2024-04-26 12:25PM EDT | 130.00 | 7.00 | 7.10 | 7.60 | -0.32 | -4.37% | 1 | 521 | 27.79% |
| SPG250117P00135000 | 2024-04-15 12:18PM EDT | 135.00 | 9.10 | 8.80 | 9.40 | 0.00 | - | 1 | 107 | 27.06% |
| SPG250117P00140000 | 2024-04-19 12:08PM EDT | 140.00 | 12.50 | 9.50 | 12.80 | 0.00 | - | 2 | 93 | 29.10% |
| SPG250117P00145000 | 2024-04-22 2:08PM EDT | 145.00 | 13.46 | 13.30 | 14.00 | 0.00 | - | 1 | 148 | 25.89% |
| SPG250117P00150000 | 2024-04-22 3:49PM EDT | 150.00 | 16.45 | 16.00 | 16.90 | 0.00 | - | 2 | 243 | 25.61% |
| SPG250117P00155000 | 2024-04-09 2:44PM EDT | 155.00 | 16.22 | 18.00 | 20.00 | 0.00 | - | 3 | 143 | 25.14% |
| SPG250117P00160000 | 2024-04-04 3:50PM EDT | 160.00 | 20.35 | 21.10 | 24.40 | 0.00 | - | 7 | 27 | 26.96% |
| SPG250117P00165000 | 2024-04-05 3:56PM EDT | 165.00 | 21.90 | 25.30 | 27.30 | 0.00 | - | 1 | 16 | 24.86% |
| SPG250117P00170000 | 2024-04-17 2:12PM EDT | 170.00 | 31.58 | 29.20 | 31.40 | 0.00 | - | 4 | 5 | 25.02% |
| SPG250117P00175000 | 2023-12-14 12:52PM EDT | 175.00 | 32.80 | 30.60 | 32.90 | 0.00 | - | - | 2 | 13.56% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 71.45% |
| SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 91.27% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 80.70% |
© 2024 Yahoo. All rights reserved.