Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240419C00150000 | 2024-04-17 2:53PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 16 | 2,102 | 43.95% |
| SPG240517C00150000 | 2024-04-17 3:44PM EDT | 2024-05-17 | 1.75 | 1.50 | 1.75 | -0.03 | -1.69% | 31 | 262 | 30.29% |
| SPG240621C00150000 | 2024-04-17 3:05PM EDT | 2024-06-21 | 2.80 | 2.60 | 2.85 | 0.00 | - | 17 | 1,290 | 26.08% |
| SPG240719C00150000 | 2024-04-17 9:55AM EDT | 2024-07-19 | 3.82 | 3.50 | 3.80 | +0.07 | +1.87% | 45 | 252 | 25.53% |
| SPG240816C00150000 | 2024-04-04 2:52PM EDT | 2024-08-16 | 8.63 | 4.90 | 5.20 | 0.00 | - | 2 | 351 | 27.01% |
| SPG241018C00150000 | 2024-04-16 9:41AM EDT | 2024-10-18 | 6.70 | 5.00 | 6.70 | 0.00 | - | 1 | 18 | 25.81% |
| SPG241115C00150000 | 2024-04-16 11:50AM EDT | 2024-11-15 | 7.80 | 5.80 | 7.90 | -0.09 | -1.14% | 1 | 173 | 26.92% |
| SPG250117C00150000 | 2024-04-17 12:53PM EDT | 2025-01-17 | 9.12 | 8.00 | 9.20 | +0.36 | +4.11% | 33 | 555 | 26.34% |
| SPG250620C00150000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 11.96 | 10.00 | 12.40 | 0.00 | - | 5 | 11 | 26.37% |
| SPG251219C00150000 | 2024-04-17 12:48PM EDT | 2025-12-19 | 14.31 | 12.10 | 14.90 | -6.65 | -31.73% | 1 | 140 | 25.53% |
| SPG260116C00150000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 18.60 | 14.20 | 15.10 | 0.00 | - | 2 | 110 | 25.24% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240419P00150000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 9.10 | 8.60 | 10.60 | -0.28 | -2.99% | 629 | 1,096 | 75.44% |
| SPG240517P00150000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 10.02 | 9.90 | 10.70 | -0.18 | -1.76% | 38 | 324 | 29.43% |
| SPG240621P00150000 | 2024-04-17 2:23PM EDT | 2024-06-21 | 11.70 | 12.00 | 12.60 | -0.70 | -5.65% | 6 | 181 | 29.35% |
| SPG240719P00150000 | 2024-04-12 10:28AM EDT | 2024-07-19 | 10.40 | 12.50 | 13.00 | 0.00 | - | 10 | 91 | 26.08% |
| SPG240816P00150000 | 2024-04-12 12:28PM EDT | 2024-08-16 | 11.65 | 13.40 | 15.60 | 0.00 | - | 1 | 221 | 31.34% |
| SPG241018P00150000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 15.22 | 15.30 | 16.00 | +2.92 | +23.74% | 1 | 21 | 26.45% |
| SPG241115P00150000 | 2024-04-16 1:12PM EDT | 2024-11-15 | 16.20 | 14.70 | 18.50 | 0.00 | - | 2 | 48 | 30.59% |
| SPG250117P00150000 | 2024-04-10 2:41PM EDT | 2025-01-17 | 15.50 | 17.40 | 19.60 | 0.00 | - | 5 | 243 | 29.14% |
| SPG250620P00150000 | 2024-03-28 1:39PM EDT | 2025-06-20 | 14.17 | 18.50 | 23.30 | 0.00 | - | 3 | 407 | 29.42% |
| SPG251219P00150000 | 2024-02-22 4:35PM EDT | 2025-12-19 | 18.80 | 17.50 | 20.90 | 0.00 | - | 2 | 9 | 21.36% |
| SPG260116P00150000 | 2024-04-03 12:16PM EDT | 2026-01-16 | 19.32 | 23.10 | 24.10 | 0.00 | - | 2 | 32 | 25.19% |
© 2024 Yahoo. All rights reserved.