NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG)
At close: May 15 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00120000 | 5/6/2024 7:47 PM | 120 | 25.00 | 28.70 | 32.10 | 0.00 | 0.00% | - | 8 | 155.86% |
| SPG240517C00125000 | 4/19/2024 6:23 PM | 125 | 16.35 | 23.60 | 26.80 | 0.00 | 0.00% | 2 | 3 | 225.10% |
| SPG240517C00130000 | 5/14/2024 2:15 PM | 130 | 18.79 | 18.30 | 20.70 | 0.00 | 0.00% | 4 | 18 | 134.38% |
| SPG240517C00135000 | 5/7/2024 2:18 PM | 135 | 15.10 | 14.10 | 16.90 | 0.00 | 0.00% | 1 | 33 | 92.77% |
| SPG240517C00140000 | 5/15/2024 2:17 PM | 140 | 10.78 | 9.00 | 11.90 | 3.98 | 58.53% | 16 | 264 | 63.67% |
| SPG240517C00145000 | 5/15/2024 7:59 PM | 145 | 5.32 | 4.00 | 5.70 | 1.82 | 52.00% | 22 | 734 | 48.54% |
| SPG240517C00150000 | 5/15/2024 7:00 PM | 150 | 1.05 | 0.85 | 1.10 | 0.10 | 10.53% | 113 | 1,672 | 21.88% |
| SPG240517C00155000 | 5/15/2024 7:44 PM | 155 | 0.08 | 0.05 | 0.10 | 0.01 | 14.29% | 19 | 918 | 28.52% |
| SPG240517C00160000 | 5/14/2024 4:14 PM | 160 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 98 | 284 | 43.75% |
| SPG240517C00165000 | 5/15/2024 6:22 PM | 165 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 501 | 55.47% |
| SPG240517C00170000 | 5/13/2024 6:10 PM | 170 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 75 | 70.31% |
| SPG240517C00175000 | 5/6/2024 1:30 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 168 | 84.38% |
| SPG240517C00180000 | 5/15/2024 5:02 PM | 180 | 0.03 | 0.00 | 0.75 | -0.28 | -90.32% | 4 | 18 | 148.24% |
| SPG240517C00185000 | 3/27/2024 4:46 PM | 185 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 132.42% |
| SPG240517C00195000 | 4/10/2024 5:25 PM | 195 | 0.06 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 192.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 4/15/2024 5:25 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 369.73% |
| SPG240517P00095000 | 5/2/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 335.55% |
| SPG240517P00110000 | 5/6/2024 7:49 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 82 | 164.06% |
| SPG240517P00115000 | 5/6/2024 2:13 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 27 | 142.19% |
| SPG240517P00120000 | 5/13/2024 6:16 PM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 93 | 121.88% |
| SPG240517P00125000 | 5/10/2024 5:16 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 165 | 101.56% |
| SPG240517P00130000 | 5/15/2024 6:47 PM | 130 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 35 | 469 | 82.03% |
| SPG240517P00135000 | 5/15/2024 4:32 PM | 135 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 104 | 898 | 63.28% |
| SPG240517P00140000 | 5/15/2024 7:06 PM | 140 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 12 | 1,432 | 52.34% |
| SPG240517P00145000 | 5/15/2024 5:22 PM | 145 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 69 | 823 | 35.06% |
| SPG240517P00150000 | 5/15/2024 7:56 PM | 150 | 0.70 | 0.55 | 0.85 | -0.72 | -50.70% | 152 | 337 | 21.88% |
| SPG240517P00155000 | 5/14/2024 1:33 PM | 155 | 7.45 | 3.60 | 5.20 | 0.00 | 0.00% | 1 | 203 | 43.99% |
| SPG240517P00160000 | 5/10/2024 4:32 PM | 160 | 12.00 | 9.00 | 10.50 | 0.00 | 0.00% | 1 | 3 | 82.72% |
| SPG240517P00165000 | 4/17/2024 6:14 PM | 165 | 22.50 | 12.70 | 15.10 | 0.00 | 0.00% | 160 | 0 | 88.28% |
Related Tickers
SKT Tanger Inc.
28.29
-2.14%
FRT Federal Realty Investment Trust
102.99
+0.51%
O Realty Income Corporation
55.11
+0.44%
MAC The Macerich Company
15.93
-3.45%
ADC Agree Realty Corporation
60.18
-0.30%
KIM Kimco Realty Corporation
19.34
+0.68%
NNN NNN REIT, Inc.
42.74
+0.14%
REG Regency Centers Corporation
60.55
+1.34%
UE Urban Edge Properties
17.43
+0.35%
ALX Alexander's, Inc.
219.12
+0.46%