NYSE - Nasdaq Real Time Price USD

Simon Property Group, Inc. (SPG)

150.78 -1.26 (-0.83%)
At close: 4:00 PM EDT
151.12 +0.34 (+0.23%)
After hours: 5:00 PM EDT

Calls

In The Money

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 0 214.26%
SPG240621C00075000 6/6/2024 6:42 PM 75 78.70 75.20 78.00 0.00 0.00% 65 0 238.57%
SPG240621C00080000 6/6/2024 7:56 PM 80 73.72 69.00 72.00 0.00 0.00% 9 3 238.38%
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 0 133.20%
SPG240621C00095000 6/6/2024 7:59 PM 95 58.86 54.20 57.10 0.00 0.00% 11 0 186.28%
SPG240621C00100000 3/6/2024 7:54 PM 100 51.80 49.40 53.00 0.00 0.00% 35 0 132.72%
SPG240621C00105000 2/14/2024 6:10 PM 105 38.50 45.30 48.90 0.00 0.00% 8 0 152.93%
SPG240621C00110000 6/7/2024 4:38 PM 110 43.19 39.70 42.30 0.00 0.00% 1 1 94.53%
SPG240621C00115000 6/6/2024 7:40 PM 115 39.30 34.10 37.90 0.00 0.00% 1,120 0 83.01%
SPG240621C00120000 6/6/2024 7:40 PM 120 35.74 29.90 32.40 0.00 0.00% 3,740 0 79.10%
SPG240621C00125000 6/7/2024 3:16 PM 125 28.29 24.80 27.40 0.00 0.00% 10 49 65.38%
SPG240621C00130000 6/7/2024 2:26 PM 130 22.20 20.80 22.30 0.00 0.00% 6 6 66.75%
SPG240621C00135000 6/6/2024 7:40 PM 135 18.90 15.20 17.50 0.00 0.00% 3,616 180 70.17%
SPG240621C00140000 6/6/2024 7:40 PM 140 13.50 11.00 12.50 0.00 0.00% 3,562 3 54.79%
SPG240621C00145000 6/7/2024 7:27 PM 145 7.23 6.30 8.40 0.00 0.00% 8 160 48.71%
SPG240621C00150000 6/11/2024 5:11 PM 150 2.79 2.50 2.65 -0.91 -24.59% 1 280 21.49%
SPG240621C00155000 6/11/2024 7:50 PM 155 0.60 0.50 0.65 -0.44 -42.31% 45 1,264 20.07%
SPG240621C00160000 6/11/2024 6:53 PM 160 0.15 0.05 0.15 -0.06 -28.57% 18 669 21.88%
SPG240621C00165000 6/6/2024 4:56 PM 165 0.06 0.05 0.10 -0.01 -14.29% 7 315 28.22%
SPG240621C00170000 6/10/2024 6:03 PM 170 0.05 0.00 0.00 0.00 0.00% 1 510 12.50%
SPG240621C00175000 6/10/2024 6:18 PM 175 0.05 0.00 0.20 0.00 0.00% 6 91 48.05%
SPG240621C00180000 3/21/2024 1:51 PM 180 1.00 0.00 0.30 0.00 0.00% 1 23 52.64%
SPG240621C00185000 3/19/2024 1:56 PM 185 0.40 0.00 0.25 0.00 0.00% 1 16 57.62%
SPG240621C00190000 3/19/2024 7:50 PM 190 0.23 0.00 0.25 0.00 0.00% 1 3 63.77%
SPG240621C00195000 2/22/2024 7:54 PM 195 0.35 0.05 0.45 0.00 0.00% 3 3 77.64%
SPG240621C00210000 2/20/2024 2:30 PM 210 0.10 0.00 0.25 0.00 0.00% - 1 86.13%

Puts

In The Money

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 0.15 0.00 0.00% 1 13 233.59%
SPG240621P00060000 1/11/2024 3:47 PM 60 0.05 0.00 0.20 0.00 0.00% 4 47 221.88%
SPG240621P00065000 3/4/2024 6:21 PM 65 0.10 0.00 0.15 0.00 0.00% 20 34 196.88%
SPG240621P00070000 5/20/2024 1:30 PM 70 0.14 0.00 0.15 0.00 0.00% 1 110 180.47%
SPG240621P00075000 2/26/2024 2:30 PM 75 0.04 0.00 0.20 0.00 0.00% 8 33 171.48%
SPG240621P00080000 3/15/2024 2:50 PM 80 0.20 0.00 0.20 0.00 0.00% 200 327 156.64%
SPG240621P00085000 5/6/2024 3:43 PM 85 0.05 0.00 0.05 0.00 0.00% 3 547 121.88%
SPG240621P00090000 5/20/2024 1:31 PM 90 0.08 0.00 0.05 0.00 0.00% 40 246 110.94%
SPG240621P00095000 6/10/2024 5:51 PM 95 0.03 0.00 0.05 0.00 0.00% 2 140 100.00%
SPG240621P00100000 6/3/2024 6:16 PM 100 0.05 0.00 0.05 0.00 0.00% 13 358 89.84%
SPG240621P00105000 6/3/2024 6:16 PM 105 0.05 0.00 0.05 0.00 0.00% 665 1,384 79.69%
SPG240621P00110000 6/3/2024 6:16 PM 110 0.05 0.00 0.05 0.00 0.00% 383 575 70.31%
SPG240621P00115000 5/17/2024 1:30 PM 115 0.05 0.00 0.10 0.00 0.00% 2 517 66.80%
SPG240621P00120000 6/10/2024 6:04 PM 120 0.05 0.00 0.15 0.00 0.00% 4 308 60.55%
SPG240621P00125000 6/10/2024 6:19 PM 125 0.10 0.00 0.20 0.00 0.00% 13 635 53.32%
SPG240621P00130000 6/11/2024 7:52 PM 130 0.05 0.00 0.10 -0.05 -50.00% 40 467 43.56%
SPG240621P00135000 6/10/2024 5:18 PM 135 0.09 0.05 0.15 -0.02 -18.18% 20 491 36.62%
SPG240621P00140000 6/11/2024 6:35 PM 140 0.15 0.10 0.20 0.00 0.00% 12 1,415 28.17%
SPG240621P00145000 6/11/2024 7:26 PM 145 0.37 0.30 0.45 0.07 23.33% 8 746 22.00%
SPG240621P00150000 6/11/2024 5:42 PM 150 1.50 1.45 1.60 0.32 27.12% 6 549 18.87%
SPG240621P00155000 6/10/2024 2:06 PM 155 4.80 4.40 6.20 1.30 37.14% 10 276 35.10%
SPG240621P00160000 6/6/2024 7:03 PM 160 8.18 7.50 11.20 0.00 0.00% 3 182 50.02%
SPG240621P00165000 4/1/2024 1:37 PM 165 12.94 24.50 27.80 0.00 0.00% 179 102 166.77%
SPG240621P00170000 4/17/2024 6:12 PM 170 29.18 21.10 24.50 0.00 0.00% 4 3 94.85%

Related Tickers

O Realty Income Corporation
52.24
-0.89%
 
KIM Kimco Realty Corporation
18.30
-1.29%
 
FRT Federal Realty Investment Trust
99.86
-0.70%
 
ADC Agree Realty Corporation
60.18
+0.12%
 
NNN NNN REIT, Inc.
41.66
-0.17%
 
SKT Tanger Inc.
27.10
+0.15%
 
MAC The Macerich Company
14.62
-0.81%
 
UE Urban Edge Properties
17.20
-0.92%
 
REG Regency Centers Corporation
60.60
-0.26%
 
KRG Kite Realty Group Trust
21.99
-0.27%