Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00165000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 501 | 41.99% |
| SPG240621C00165000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 1 | 269 | 19.46% |
| SPG240719C00165000 | 2024-05-09 12:39PM EDT | 2024-07-19 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 149 | 19.39% |
| SPG240816C00165000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 1.39 | 0.30 | 1.45 | -0.16 | -10.32% | 1 | 106 | 21.41% |
| SPG241018C00165000 | 2024-05-09 10:05AM EDT | 2024-10-18 | 3.20 | 1.70 | 3.30 | 0.00 | - | 1 | 37 | 23.11% |
| SPG241115C00165000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 3.60 | 2.45 | 4.00 | -0.46 | -11.33% | 7 | 98 | 23.31% |
| SPG250117C00165000 | 2024-05-07 11:24AM EDT | 2025-01-17 | 6.30 | 4.40 | 5.70 | 0.00 | - | 2 | 430 | 24.14% |
| SPG250620C00165000 | 2024-03-21 10:42AM EDT | 2025-06-20 | 13.77 | 6.50 | 7.30 | 0.00 | - | - | 1 | 21.81% |
| SPG251219C00165000 | 2024-05-07 11:21AM EDT | 2025-12-19 | 12.29 | 9.10 | 12.20 | 0.00 | - | 52 | 108 | 24.93% |
| SPG260116C00165000 | 2024-05-02 10:43AM EDT | 2026-01-16 | 11.70 | 9.60 | 13.00 | +3.00 | +34.48% | 1 | 59 | 25.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00165000 | 2024-04-17 2:14PM EDT | 2024-05-17 | 22.50 | 16.20 | 18.90 | 0.00 | - | 160 | 0 | 50.73% |
| SPG240621P00165000 | 2024-04-01 9:37AM EDT | 2024-06-21 | 12.94 | 24.50 | 27.80 | 0.00 | - | 179 | 102 | 76.16% |
| SPG240719P00165000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 23.20 | 16.70 | 19.90 | 0.00 | - | 2 | 13 | 31.73% |
| SPG240816P00165000 | 2024-05-10 12:21PM EDT | 2024-08-16 | 18.96 | 18.30 | 19.80 | +1.16 | +6.52% | 1 | 6 | 26.39% |
| SPG241018P00165000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 16.00 | 25.10 | 27.40 | 0.00 | - | 3 | 46 | 42.22% |
| SPG241115P00165000 | 2024-04-16 9:38AM EDT | 2024-11-15 | 27.00 | 19.70 | 21.30 | 0.00 | - | 1 | 5 | 23.39% |
| SPG250117P00165000 | 2024-04-05 3:56PM EDT | 2025-01-17 | 21.90 | 25.40 | 27.70 | 0.00 | - | 1 | 16 | 34.39% |
| SPG250620P00165000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 30.40 | 23.30 | 26.70 | 0.00 | - | - | 3 | 25.44% |
| SPG260116P00165000 | 2024-02-05 11:53AM EDT | 2026-01-16 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 23.48% |
© 2024 Yahoo. All rights reserved.