Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00120000 | 2024-05-06 3:47PM EDT | 120.00 | 25.00 | 27.20 | 30.20 | 0.00 | - | - | 8 | 108.35% |
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 21.40 | 23.50 | 0.00 | - | 2 | 3 | 86.38% |
| SPG240517C00130000 | 2024-05-06 9:45AM EDT | 130.00 | 15.58 | 17.10 | 18.50 | 0.00 | - | 2 | 18 | 70.70% |
| SPG240517C00135000 | 2024-05-07 10:18AM EDT | 135.00 | 15.10 | 12.70 | 14.70 | 0.00 | - | 3 | 33 | 59.23% |
| SPG240517C00140000 | 2024-05-10 9:30AM EDT | 140.00 | 8.35 | 7.30 | 9.60 | -1.46 | -14.88% | 32 | 253 | 56.30% |
| SPG240517C00145000 | 2024-05-10 3:07PM EDT | 145.00 | 3.51 | 3.10 | 3.70 | -0.47 | -11.81% | 16 | 783 | 23.83% |
| SPG240517C00150000 | 2024-05-10 3:49PM EDT | 150.00 | 0.63 | 0.60 | 0.70 | -0.52 | -45.22% | 764 | 1,086 | 18.04% |
| SPG240517C00155000 | 2024-05-10 3:56PM EDT | 155.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 102 | 904 | 20.07% |
| SPG240517C00160000 | 2024-05-10 12:51PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 26.76% |
| SPG240517C00165000 | 2024-05-08 10:14AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 501 | 39.26% |
| SPG240517C00170000 | 2024-05-07 3:50PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 43.16% |
| SPG240517C00175000 | 2024-05-06 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 50.78% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 63.67% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 70.90% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | - | 1 | 101.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 2024-04-15 1:25PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 142.19% |
| SPG240517P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 132.81% |
| SPG240517P00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 82 | 78.13% |
| SPG240517P00115000 | 2024-05-06 10:13AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 67.19% |
| SPG240517P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 94 | 57.03% |
| SPG240517P00125000 | 2024-05-10 1:16PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 165 | 51.17% |
| SPG240517P00130000 | 2024-05-10 2:42PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 5 | 471 | 40.63% |
| SPG240517P00135000 | 2024-05-10 3:08PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 11 | 899 | 33.79% |
| SPG240517P00140000 | 2024-05-10 2:53PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 1,446 | 24.12% |
| SPG240517P00145000 | 2024-05-10 2:53PM EDT | 145.00 | 0.52 | 0.50 | 0.60 | +0.12 | +30.00% | 38 | 589 | 18.60% |
| SPG240517P00150000 | 2024-05-10 3:59PM EDT | 150.00 | 2.60 | 2.15 | 3.10 | +0.50 | +23.81% | 6 | 352 | 19.63% |
| SPG240517P00155000 | 2024-05-08 10:02AM EDT | 155.00 | 6.46 | 5.20 | 8.90 | 0.00 | - | 1 | 223 | 48.34% |
| SPG240517P00160000 | 2024-05-07 1:09PM EDT | 160.00 | 12.00 | 10.30 | 13.60 | +1.30 | +12.15% | 1 | 4 | 59.13% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 16.20 | 18.90 | 0.00 | - | 160 | 0 | 77.93% |
© 2024 Yahoo. All rights reserved.