Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620C00120000 | 2024-04-26 1:41PM EDT | 120.00 | 29.20 | 26.00 | 31.00 | -3.20 | -9.88% | 1 | 1 | 31.57% |
| SPG250620C00135000 | 2024-04-10 3:50PM EDT | 135.00 | 21.48 | 16.90 | 19.60 | 0.00 | - | 4 | 3 | 26.44% |
| SPG250620C00140000 | 2024-04-23 2:25PM EDT | 140.00 | 18.00 | 16.10 | 17.10 | 0.00 | - | 1 | 78 | 26.38% |
| SPG250620C00145000 | 2024-04-23 11:19AM EDT | 145.00 | 15.50 | 13.80 | 14.40 | 0.00 | - | 1 | 11 | 25.58% |
| SPG250620C00150000 | 2024-04-19 9:38AM EDT | 150.00 | 11.90 | 11.80 | 12.30 | 0.00 | - | 1 | 11 | 25.37% |
| SPG250620C00155000 | 2024-04-18 3:07PM EDT | 155.00 | 9.85 | 8.30 | 10.40 | 0.00 | - | 1 | 18 | 25.12% |
| SPG250620C00160000 | 2024-04-17 10:00AM EDT | 160.00 | 8.90 | 8.30 | 8.80 | 0.00 | - | 1 | 38 | 24.99% |
| SPG250620C00165000 | 2024-03-21 10:42AM EDT | 165.00 | 13.77 | 6.50 | 7.30 | 0.00 | - | - | 1 | 24.68% |
| SPG250620C00170000 | 2024-04-26 12:41PM EDT | 170.00 | 6.10 | 5.70 | 6.20 | +0.10 | +1.67% | 2 | 13 | 24.75% |
| SPG250620C00175000 | 2024-04-23 1:05PM EDT | 175.00 | 5.50 | 4.70 | 5.10 | 0.00 | - | 5 | 11 | 24.51% |
| SPG250620C00185000 | 2024-04-08 10:08AM EDT | 185.00 | 5.50 | 3.10 | 3.50 | 0.00 | - | 12 | 13 | 24.36% |
| SPG250620C00200000 | 2024-04-15 3:44PM EDT | 200.00 | 2.35 | 1.65 | 1.95 | 0.00 | - | 3 | 2 | 24.22% |
| SPG250620C00210000 | 2024-04-18 10:46AM EDT | 210.00 | 1.35 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 24.34% |
| SPG250620C00230000 | 2024-04-16 9:32AM EDT | 230.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | - | 9 | 25.57% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250620P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.35 | 0.85 | 1.65 | 0.00 | - | 3 | 13 | 42.36% |
| SPG250620P00080000 | 2024-04-09 2:15PM EDT | 80.00 | 1.45 | 1.35 | 1.85 | 0.00 | - | 5 | 6 | 39.89% |
| SPG250620P00085000 | 2024-03-21 12:11PM EDT | 85.00 | 1.50 | 2.00 | 2.30 | 0.00 | - | - | 3 | 38.65% |
| SPG250620P00090000 | 2024-04-16 12:42PM EDT | 90.00 | 2.63 | 2.10 | 2.55 | 0.00 | - | - | 1 | 36.28% |
| SPG250620P00100000 | 2024-04-01 9:30AM EDT | 100.00 | 2.55 | 3.10 | 3.70 | 0.00 | - | 1 | 2 | 33.66% |
| SPG250620P00105000 | 2024-04-24 9:30AM EDT | 105.00 | 4.00 | 3.90 | 4.50 | 0.00 | - | 10 | 21 | 32.64% |
| SPG250620P00110000 | 2024-04-10 10:26AM EDT | 110.00 | 4.75 | 4.80 | 5.40 | 0.00 | - | - | 10 | 31.57% |
| SPG250620P00115000 | 2024-04-19 3:52PM EDT | 115.00 | 7.10 | 5.80 | 6.50 | 0.00 | - | 100 | 283 | 30.66% |
| SPG250620P00120000 | 2024-04-26 12:16PM EDT | 120.00 | 7.00 | 7.10 | 7.70 | +1.89 | +36.99% | 20 | 1 | 29.65% |
| SPG250620P00125000 | 2024-04-02 11:47AM EDT | 125.00 | 7.40 | 8.50 | 9.20 | 0.00 | - | - | 1 | 28.91% |
| SPG250620P00130000 | 2024-03-14 11:40AM EDT | 130.00 | 9.00 | 10.30 | 10.90 | 0.00 | - | 1 | 1 | 28.18% |
| SPG250620P00140000 | 2024-04-23 9:52AM EDT | 140.00 | 14.20 | 14.30 | 16.80 | 0.00 | - | 1 | 21 | 29.86% |
| SPG250620P00145000 | 2024-04-23 11:00AM EDT | 145.00 | 16.10 | 16.50 | 17.50 | 0.00 | - | 3 | 3 | 26.36% |
| SPG250620P00150000 | 2024-03-28 1:39PM EDT | 150.00 | 14.17 | 18.40 | 20.00 | 0.00 | - | 3 | 407 | 25.50% |
| SPG250620P00160000 | 2024-04-01 2:14PM EDT | 160.00 | 19.60 | 25.30 | 28.00 | 0.00 | - | - | 3 | 27.68% |
| SPG250620P00165000 | 2024-04-15 3:19PM EDT | 165.00 | 30.40 | 28.40 | 32.00 | 0.00 | - | - | 3 | 28.35% |
| SPG250620P00170000 | 2024-04-09 3:29PM EDT | 170.00 | 28.52 | 30.60 | 33.70 | 0.00 | - | 12 | 11 | 24.52% |
| SPG250620P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 35.70 | 36.10 | 39.00 | 0.00 | - | 1 | 1 | 27.04% |
© 2024 Yahoo. All rights reserved.