NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621C00065000 | 11/16/2023 3:51 PM | 65 | 55.10 | 79.30 | 80.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPG240621C00070000 | 3/6/2024 8:12 PM | 70 | 82.10 | 79.60 | 82.50 | 0.00 | 0.00% | 6 | 0 | 203.13% |
| SPG240621C00075000 | 5/31/2024 7:45 PM | 75 | 76.04 | 74.10 | 78.50 | 0.67 | 0.89% | 6 | 22 | 216.16% |
| SPG240621C00080000 | 3/6/2024 8:16 PM | 80 | 72.10 | 69.30 | 72.50 | 0.00 | 0.00% | 8 | 3 | 172.27% |
| SPG240621C00085000 | 12/6/2023 8:09 PM | 85 | 47.00 | 55.40 | 57.80 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| SPG240621C00090000 | 3/6/2024 7:54 PM | 90 | 61.70 | 59.80 | 62.00 | 0.00 | 0.00% | 20 | 0 | 129.00% |
| SPG240621C00095000 | 3/6/2024 7:54 PM | 95 | 56.80 | 54.30 | 57.80 | 0.00 | 0.00% | 10 | 5 | 139.60% |
| SPG240621C00100000 | 3/6/2024 7:54 PM | 100 | 51.80 | 49.40 | 53.00 | 0.00 | 0.00% | 35 | 0 | 131.20% |
| SPG240621C00105000 | 2/14/2024 6:10 PM | 105 | 38.50 | 45.30 | 48.90 | 0.00 | 0.00% | 8 | 0 | 98.73% |
| SPG240621C00110000 | 4/10/2024 1:39 PM | 110 | 36.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 360 | 0.00% |
| SPG240621C00115000 | 5/29/2024 6:41 PM | 115 | 31.80 | 34.10 | 38.50 | 0.00 | 0.00% | 3 | 0 | 103.17% |
| SPG240621C00120000 | 5/29/2024 4:18 PM | 120 | 26.75 | 29.20 | 33.70 | 0.00 | 0.00% | 78 | 0 | 94.02% |
| SPG240621C00125000 | 5/30/2024 3:48 PM | 125 | 24.77 | 24.40 | 28.60 | 1.59 | 6.86% | 2 | 0 | 80.98% |
| SPG240621C00130000 | 5/31/2024 7:38 PM | 130 | 20.40 | 19.10 | 23.10 | 1.70 | 9.09% | 101 | 549 | 63.53% |
| SPG240621C00135000 | 5/31/2024 2:21 PM | 135 | 14.82 | 14.40 | 18.50 | 1.03 | 7.47% | 3 | 446 | 56.81% |
| SPG240621C00140000 | 5/31/2024 6:01 PM | 140 | 10.10 | 9.40 | 12.80 | 1.60 | 18.82% | 6 | 411 | 38.38% |
| SPG240621C00145000 | 5/31/2024 4:03 PM | 145 | 6.60 | 6.50 | 7.60 | 3.01 | 83.84% | 5 | 0 | 25.39% |
| SPG240621C00150000 | 5/31/2024 6:53 PM | 150 | 2.56 | 2.75 | 3.00 | 0.81 | 46.29% | 91 | 2,329 | 15.85% |
| SPG240621C00155000 | 5/31/2024 7:37 PM | 155 | 0.95 | 0.90 | 1.00 | 0.40 | 72.73% | 216 | 1,002 | 16.43% |
| SPG240621C00160000 | 5/31/2024 6:42 PM | 160 | 0.25 | 0.10 | 0.50 | 0.08 | 47.06% | 18 | 0 | 20.63% |
| SPG240621C00165000 | 5/29/2024 7:51 PM | 165 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 15 | 0 | 19.78% |
| SPG240621C00170000 | 5/30/2024 4:38 PM | 170 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 520 | 25.20% |
| SPG240621C00175000 | 4/22/2024 6:54 PM | 175 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SPG240621C00180000 | 3/21/2024 1:51 PM | 180 | 1.00 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 23 | 42.38% |
| SPG240621C00185000 | 3/19/2024 1:56 PM | 185 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 46.05% |
| SPG240621C00190000 | 3/19/2024 7:50 PM | 190 | 0.23 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 50.88% |
| SPG240621C00195000 | 2/22/2024 7:54 PM | 195 | 0.35 | 0.05 | 0.45 | 0.00 | 0.00% | 3 | 3 | 55.57% |
| SPG240621C00210000 | 2/20/2024 2:30 PM | 210 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 61.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240621P00055000 | 5/20/2024 5:08 PM | 55 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 0 | 175.39% |
| SPG240621P00060000 | 1/11/2024 3:47 PM | 60 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 47 | 160.94% |
| SPG240621P00065000 | 3/4/2024 6:21 PM | 65 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 34 | 142.97% |
| SPG240621P00070000 | 5/20/2024 1:30 PM | 70 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 139.84% |
| SPG240621P00075000 | 2/26/2024 2:30 PM | 75 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 33 | 124.61% |
| SPG240621P00080000 | 3/15/2024 2:50 PM | 80 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 200 | 327 | 114.06% |
| SPG240621P00085000 | 5/6/2024 3:43 PM | 85 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 0 | 109.96% |
| SPG240621P00090000 | 5/20/2024 1:31 PM | 90 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 40 | 0 | 100.00% |
| SPG240621P00095000 | 5/9/2024 7:47 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 0 | 72.66% |
| SPG240621P00100000 | 5/31/2024 4:29 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 70.70% |
| SPG240621P00105000 | 5/31/2024 1:44 PM | 105 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 3 | 0 | 63.28% |
| SPG240621P00110000 | 5/9/2024 6:53 PM | 110 | 0.07 | 0.05 | 0.30 | 0.00 | 0.00% | 5 | 0 | 66.50% |
| SPG240621P00115000 | 5/17/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 0 | 53.61% |
| SPG240621P00120000 | 5/24/2024 6:44 PM | 120 | 0.12 | 0.05 | 0.30 | -0.04 | -25.00% | 1 | 0 | 50.59% |
| SPG240621P00125000 | 5/30/2024 6:13 PM | 125 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 0 | 50.29% |
| SPG240621P00130000 | 5/31/2024 5:09 PM | 130 | 0.20 | 0.10 | 0.20 | -0.08 | -28.57% | 5 | 480 | 36.28% |
| SPG240621P00135000 | 5/31/2024 7:50 PM | 135 | 0.25 | 0.10 | 0.30 | -0.08 | -24.24% | 10 | 476 | 31.30% |
| SPG240621P00140000 | 5/31/2024 7:51 PM | 140 | 0.45 | 0.35 | 0.50 | -0.40 | -47.06% | 660 | 1,667 | 26.56% |
| SPG240621P00145000 | 5/31/2024 7:45 PM | 145 | 1.33 | 1.00 | 1.45 | -1.02 | -43.40% | 21 | 716 | 26.82% |
| SPG240621P00150000 | 5/31/2024 7:53 PM | 150 | 3.00 | 2.10 | 4.80 | -1.49 | -33.18% | 4 | 0 | 37.68% |
| SPG240621P00155000 | 5/31/2024 3:53 PM | 155 | 7.75 | 6.00 | 6.70 | -2.95 | -27.57% | 1 | 0 | 31.56% |
| SPG240621P00160000 | 5/9/2024 2:07 PM | 160 | 12.01 | 9.00 | 12.10 | 0.00 | 0.00% | 1 | 0 | 46.39% |
| SPG240621P00165000 | 4/1/2024 1:37 PM | 165 | 12.94 | 24.50 | 27.80 | 0.00 | 0.00% | 179 | 102 | 122.79% |
| SPG240621P00170000 | 4/17/2024 6:12 PM | 170 | 29.18 | 21.10 | 24.50 | 0.00 | 0.00% | 4 | 3 | 71.90% |
Related Tickers
O Realty Income Corporation
53.06
+2.53%
ADC Agree Realty Corporation
60.76
+1.25%
FRT Federal Realty Investment Trust
100.95
+2.13%
NNN NNN REIT, Inc.
41.77
+2.03%
SKT Tanger Inc.
27.75
+1.20%
MAC The Macerich Company
15.12
+1.96%
KIM Kimco Realty Corporation
19.36
+2.71%
REG Regency Centers Corporation
61.40
+2.18%
KRG Kite Realty Group Trust
21.92
+2.29%
PINE Alpine Income Property Trust, Inc.
15.68
+3.50%