Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621C00120000 | 2024-04-30 12:40PM EDT | 2024-06-21 | 24.21 | 27.30 | 29.80 | 0.00 | - | 3 | 527 | 54.71% |
| SPG240719C00120000 | 2024-03-06 10:59AM EDT | 2024-07-19 | 32.30 | 30.80 | 32.00 | 0.00 | - | 2 | 20 | 53.82% |
| SPG240816C00120000 | 2024-04-19 2:50PM EDT | 2024-08-16 | 22.60 | 27.80 | 30.50 | 0.00 | - | 25 | 35 | 40.95% |
| SPG241018C00120000 | 2024-05-02 3:45PM EDT | 2024-10-18 | 23.80 | 28.10 | 30.20 | 0.00 | - | - | 1 | 30.81% |
| SPG241115C00120000 | 2024-03-27 9:43AM EDT | 2024-11-15 | 36.17 | 25.40 | 26.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPG250117C00120000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 33.05 | 30.20 | 32.40 | +8.15 | +32.73% | 2 | 427 | 32.10% |
| SPG250620C00120000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 32.90 | 31.50 | 34.50 | +3.70 | +12.67% | 1 | 1 | 30.21% |
| SPG251219C00120000 | 2024-03-21 2:56PM EDT | 2025-12-19 | 42.00 | 28.30 | 30.70 | 0.00 | - | 1 | 175 | 17.44% |
| SPG260116C00120000 | 2024-05-07 10:18AM EDT | 2026-01-16 | 36.50 | 32.20 | 35.50 | +7.08 | +24.07% | 4 | 95 | 26.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00120000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 91 | 53.13% |
| SPG240621P00120000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.25 | -0.25 | -60.98% | 4 | 320 | 33.50% |
| SPG240719P00120000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 0.34 | 0.25 | 0.35 | -0.31 | -47.69% | 51 | 209 | 28.22% |
| SPG240816P00120000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 0.65 | 0.60 | 0.75 | -0.90 | -58.06% | 2 | 183 | 28.49% |
| SPG241018P00120000 | 2024-04-30 2:51PM EDT | 2024-10-18 | 2.80 | 1.45 | 1.65 | 0.00 | - | 2 | 6 | 27.87% |
| SPG241115P00120000 | 2024-05-06 10:44AM EDT | 2024-11-15 | 2.85 | 1.75 | 2.15 | 0.00 | - | 2 | 55 | 28.08% |
| SPG250117P00120000 | 2024-05-06 12:54PM EDT | 2025-01-17 | 2.95 | 3.00 | 3.30 | -1.15 | -28.05% | 2 | 561 | 28.46% |
| SPG250620P00120000 | 2024-04-26 12:16PM EDT | 2025-06-20 | 7.00 | 5.40 | 5.80 | 0.00 | - | 20 | 21 | 28.55% |
| SPG251219P00120000 | 2024-05-01 9:59AM EDT | 2025-12-19 | 10.40 | 7.90 | 8.90 | 0.00 | - | 194 | 234 | 29.40% |
| SPG260116P00120000 | 2024-05-07 10:37AM EDT | 2026-01-16 | 8.30 | 8.10 | 10.10 | -1.90 | -18.63% | 2 | 41 | 30.77% |
© 2024 Yahoo. All rights reserved.