Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 2024-04-19 2:23PM EDT | 125.00 | 16.35 | 22.10 | 25.00 | 0.00 | - | 2 | 3 | 69.34% |
| SPG240517C00130000 | 2024-05-06 9:45AM EDT | 130.00 | 15.58 | 16.90 | 19.40 | 0.00 | - | 2 | 18 | 73.78% |
| SPG240517C00135000 | 2024-05-07 10:18AM EDT | 135.00 | 15.10 | 12.00 | 15.00 | +4.70 | +45.19% | 3 | 34 | 67.43% |
| SPG240517C00140000 | 2024-05-07 2:57PM EDT | 140.00 | 9.22 | 8.00 | 9.00 | +2.72 | +41.85% | 265 | 448 | 37.74% |
| SPG240517C00145000 | 2024-05-07 3:49PM EDT | 145.00 | 4.30 | 3.90 | 5.20 | +1.20 | +38.71% | 209 | 864 | 34.82% |
| SPG240517C00150000 | 2024-05-07 3:51PM EDT | 150.00 | 1.38 | 1.25 | 1.50 | +0.08 | +6.15% | 337 | 1,067 | 23.12% |
| SPG240517C00155000 | 2024-05-07 3:51PM EDT | 155.00 | 0.25 | 0.15 | 0.35 | -0.22 | -46.81% | 193 | 917 | 22.75% |
| SPG240517C00160000 | 2024-05-07 12:32PM EDT | 160.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 44 | 321 | 25.29% |
| SPG240517C00165000 | 2024-05-07 2:45PM EDT | 165.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 26 | 501 | 33.11% |
| SPG240517C00170000 | 2024-05-06 3:47PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 77 | 36.52% |
| SPG240517C00175000 | 2024-05-06 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 42.97% |
| SPG240517C00180000 | 2024-03-28 1:34PM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 53.91% |
| SPG240517C00185000 | 2024-03-27 12:46PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 60.16% |
| SPG240517C00195000 | 2024-04-10 1:25PM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 69.14% |
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 | 121.48% |
| SPG240517P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 109.38% |
| SPG240517P00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 82 | 66.80% |
| SPG240517P00115000 | 2024-05-06 10:13AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 57.81% |
| SPG240517P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 91 | 53.13% |
| SPG240517P00125000 | 2024-05-07 1:51PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 3 | 165 | 44.14% |
| SPG240517P00130000 | 2024-05-07 12:21PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 21 | 484 | 34.96% |
| SPG240517P00135000 | 2024-05-07 3:28PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | -0.52 | -83.87% | 109 | 1,002 | 29.20% |
| SPG240517P00140000 | 2024-05-07 3:06PM EDT | 140.00 | 0.19 | 0.20 | 0.25 | -1.32 | -87.42% | 162 | 1,515 | 23.78% |
| SPG240517P00145000 | 2024-05-07 3:47PM EDT | 145.00 | 0.85 | 0.80 | 1.00 | -2.65 | -75.71% | 179 | 602 | 21.31% |
| SPG240517P00150000 | 2024-05-07 3:06PM EDT | 150.00 | 2.75 | 2.70 | 3.30 | -4.10 | -59.85% | 37 | 334 | 20.55% |
| SPG240517P00155000 | 2024-05-07 2:31PM EDT | 155.00 | 6.48 | 5.90 | 9.00 | -8.88 | -57.81% | 4 | 224 | 44.34% |
| SPG240517P00160000 | 2024-05-07 1:09PM EDT | 160.00 | 10.70 | 10.70 | 14.00 | -7.21 | -40.26% | 1 | 3 | 58.20% |
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 165.00 | 22.50 | 15.10 | 18.70 | 0.00 | - | 160 | 0 | 66.28% |
© 2024 Yahoo. All rights reserved.