Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240419C00145000 | 2024-04-18 2:19PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 469 | 36.52% |
| SPG240517C00145000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 2.64 | 2.70 | 2.85 | -0.66 | -20.00% | 25 | 119 | 30.02% |
| SPG240621C00145000 | 2024-04-18 3:16PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.20 | -0.94 | -19.03% | 8 | 972 | 26.21% |
| SPG240719C00145000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.20 | -0.50 | -9.09% | 4 | 432 | 25.50% |
| SPG240816C00145000 | 2024-04-17 12:31PM EDT | 2024-08-16 | 7.07 | 6.40 | 6.70 | 0.00 | - | 3 | 237 | 27.05% |
| SPG241018C00145000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 8.22 | 7.80 | 8.30 | -0.68 | -7.64% | 2 | 53 | 25.97% |
| SPG241115C00145000 | 2024-04-17 12:25PM EDT | 2024-11-15 | 9.80 | 9.10 | 11.30 | 0.00 | - | 1 | 61 | 31.23% |
| SPG250117C00145000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 10.92 | 10.30 | 12.60 | 0.00 | - | 5 | 903 | 30.09% |
| SPG250620C00145000 | 2024-04-05 11:00AM EDT | 2025-06-20 | 19.50 | 13.30 | 15.90 | 0.00 | - | 1 | 10 | 29.51% |
| SPG251219C00145000 | 2024-04-01 3:47PM EDT | 2025-12-19 | 23.80 | 15.60 | 16.80 | 0.00 | - | 10 | 65 | 25.97% |
| SPG260116C00145000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 16.52 | 16.10 | 17.30 | -2.38 | -12.59% | 2 | 1,428 | 26.07% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240419P00145000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 4.58 | 3.00 | 6.60 | +0.62 | +15.66% | 14 | 984 | 129.30% |
| SPG240517P00145000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 6.90 | 6.70 | 7.00 | +0.68 | +10.93% | 17 | 387 | 26.77% |
| SPG240621P00145000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 8.40 | 7.40 | 9.30 | +0.40 | +5.00% | 2 | 186 | 28.27% |
| SPG240719P00145000 | 2024-04-17 3:11PM EDT | 2024-07-19 | 9.60 | 8.60 | 11.50 | 0.00 | - | 4 | 521 | 31.52% |
| SPG240816P00145000 | 2024-04-02 1:43PM EDT | 2024-08-16 | 6.50 | 10.60 | 10.90 | 0.00 | - | 8 | 190 | 25.71% |
| SPG241018P00145000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 12.10 | 12.60 | 12.90 | 0.00 | - | 7 | 35 | 25.90% |
| SPG241115P00145000 | 2024-04-12 1:23PM EDT | 2024-11-15 | 12.00 | 13.30 | 13.70 | 0.00 | - | 4 | 90 | 26.01% |
| SPG250117P00145000 | 2024-04-15 1:23PM EDT | 2025-01-17 | 14.06 | 14.70 | 15.40 | 0.00 | - | 1 | 149 | 26.34% |
| SPG250620P00145000 | 2024-04-04 1:57PM EDT | 2025-06-20 | 14.64 | 18.10 | 18.80 | 0.00 | - | 1 | 2 | 26.69% |
| SPG251219P00145000 | 2024-03-20 10:32AM EDT | 2025-12-19 | 15.05 | 20.60 | 21.90 | 0.00 | - | 4 | 6 | 26.65% |
| SPG260116P00145000 | 2024-04-16 12:39PM EDT | 2026-01-16 | 21.12 | 20.10 | 21.80 | 0.00 | - | 1 | 19 | 25.92% |
© 2024 Yahoo. All rights reserved.