Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00140000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 5.95 | 5.40 | 5.60 | +0.28 | +4.94% | 1 | 89 | 31.96% |
| SPG240621C00140000 | 2024-04-26 12:39PM EDT | 2024-06-21 | 7.70 | 6.60 | 7.00 | +1.00 | +14.93% | 3 | 361 | 26.04% |
| SPG240719C00140000 | 2024-04-25 12:48PM EDT | 2024-07-19 | 8.20 | 7.40 | 8.00 | 0.00 | - | 4 | 132 | 25.01% |
| SPG240816C00140000 | 2024-04-23 10:58AM EDT | 2024-08-16 | 10.81 | 9.20 | 9.60 | 0.00 | - | 1 | 57 | 26.84% |
| SPG241018C00140000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 12.50 | 10.80 | 11.20 | 0.00 | - | 1 | 44 | 25.60% |
| SPG241115C00140000 | 2024-04-18 2:21PM EDT | 2024-11-15 | 11.90 | 12.00 | 12.40 | 0.00 | - | 1 | 122 | 26.65% |
| SPG250117C00140000 | 2024-04-22 1:40PM EDT | 2025-01-17 | 13.90 | 13.10 | 13.90 | 0.00 | - | 5 | 429 | 26.43% |
| SPG250620C00140000 | 2024-04-23 2:25PM EDT | 2025-06-20 | 18.00 | 16.10 | 17.10 | 0.00 | - | 1 | 78 | 26.38% |
| SPG251219C00140000 | 2024-04-02 10:24AM EDT | 2025-12-19 | 24.48 | 18.30 | 21.00 | 0.00 | - | 1 | 77 | 27.50% |
| SPG260116C00140000 | 2024-04-17 2:31PM EDT | 2026-01-16 | 19.40 | 18.50 | 21.50 | 0.00 | - | 2 | 604 | 27.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00140000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 2.55 | 2.60 | 2.80 | +0.18 | +7.59% | 76 | 904 | 28.63% |
| SPG240621P00140000 | 2024-04-26 10:14AM EDT | 2024-06-21 | 3.88 | 4.60 | 4.80 | -0.41 | -9.56% | 1 | 333 | 26.78% |
| SPG240719P00140000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 5.00 | 5.40 | 5.70 | -0.64 | -11.35% | 6 | 213 | 25.24% |
| SPG240816P00140000 | 2024-04-26 1:33PM EDT | 2024-08-16 | 6.34 | 6.50 | 6.80 | +0.24 | +3.93% | 9 | 222 | 25.43% |
| SPG241018P00140000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 7.94 | 8.60 | 8.90 | -0.16 | -1.98% | 1 | 59 | 25.78% |
| SPG241115P00140000 | 2024-04-16 10:19AM EDT | 2024-11-15 | 11.20 | 9.30 | 9.80 | 0.00 | - | 5 | 75 | 26.09% |
| SPG250117P00140000 | 2024-04-19 12:08PM EDT | 2025-01-17 | 12.50 | 9.50 | 12.80 | 0.00 | - | 2 | 93 | 29.10% |
| SPG250620P00140000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 14.20 | 14.30 | 16.80 | 0.00 | - | 1 | 21 | 29.86% |
| SPG251219P00140000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 17.22 | 16.70 | 19.50 | 0.00 | - | 3 | 24 | 28.74% |
| SPG260116P00140000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 17.40 | 17.10 | 19.80 | 0.00 | - | 1 | 623 | 28.51% |
© 2024 Yahoo. All rights reserved.