Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,112.29 -46.51 (-0.19%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG221021C00060000 | 2022-06-07 9:58AM EDT | 60.00 | 49.25 | 37.95 | 38.75 | 0.00 | - | - | 0 | 0.00% |
| SPG221021C00070000 | 2022-06-08 9:43AM EDT | 70.00 | 40.94 | 28.20 | 30.05 | 0.00 | - | - | 8 | 0.00% |
| SPG221021C00075000 | 2022-07-21 10:03AM EDT | 75.00 | 28.72 | 40.25 | 41.60 | 0.00 | - | 2 | 3 | 64.99% |
| SPG221021C00080000 | 2022-07-06 11:57AM EDT | 80.00 | 19.10 | 25.60 | 26.45 | 0.00 | - | 2 | 2 | 0.00% |
| SPG221021C00085000 | 2022-08-11 10:52AM EDT | 85.00 | 30.00 | 30.40 | 31.80 | 0.00 | - | 1 | 27 | 52.32% |
| SPG221021C00090000 | 2022-08-02 9:30AM EDT | 90.00 | 21.18 | 25.55 | 26.95 | 0.00 | - | 3 | 48 | 46.51% |
| SPG221021C00095000 | 2022-08-05 10:25AM EDT | 95.00 | 13.00 | 20.85 | 21.90 | 0.00 | - | 2 | 83 | 38.34% |
| SPG221021C00100000 | 2022-08-12 3:59PM EDT | 100.00 | 16.69 | 16.35 | 17.20 | +1.05 | +6.71% | 4 | 570 | 33.63% |
| SPG221021C00105000 | 2022-08-12 3:07PM EDT | 105.00 | 12.05 | 12.00 | 12.85 | +0.58 | +5.06% | 5 | 1,042 | 30.43% |
| SPG221021C00110000 | 2022-08-12 3:59PM EDT | 110.00 | 8.63 | 8.30 | 9.00 | +1.01 | +13.25% | 34 | 884 | 28.17% |
| SPG221021C00115000 | 2022-08-12 3:29PM EDT | 115.00 | 5.40 | 5.35 | 5.80 | +0.43 | +8.65% | 35 | 2,617 | 26.42% |
| SPG221021C00120000 | 2022-08-12 3:24PM EDT | 120.00 | 3.20 | 2.96 | 3.60 | +0.35 | +12.28% | 33 | 2,650 | 26.15% |
| SPG221021C00125000 | 2022-08-12 3:42PM EDT | 125.00 | 1.70 | 1.63 | 2.05 | +0.11 | +6.92% | 41 | 1,992 | 25.72% |
| SPG221021C00130000 | 2022-08-12 3:40PM EDT | 130.00 | 0.82 | 0.78 | 1.00 | -0.05 | -5.75% | 15 | 1,207 | 24.73% |
| SPG221021C00135000 | 2022-08-08 10:43AM EDT | 135.00 | 0.28 | 0.33 | 0.51 | 0.00 | - | 2 | 741 | 24.88% |
| SPG221021C00140000 | 2022-08-11 3:49PM EDT | 140.00 | 0.22 | 0.09 | 0.34 | 0.00 | - | 9 | 521 | 26.66% |
| SPG221021C00145000 | 2022-07-22 11:36AM EDT | 145.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 789 | 28.47% |
| SPG221021C00150000 | 2022-08-03 2:18PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,190 | 27.74% |
| SPG221021C00155000 | 2022-08-12 3:05PM EDT | 155.00 | 0.08 | 0.00 | 0.16 | +0.01 | +14.29% | 1 | 693 | 32.81% |
| SPG221021C00160000 | 2022-08-03 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 355 | 33.40% |
| SPG221021C00165000 | 2022-08-11 11:03AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 390 | 38.18% |
| SPG221021C00170000 | 2022-07-06 11:15AM EDT | 170.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 147 | 39.06% |
| SPG221021C00175000 | 2022-08-12 2:53PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 335 | 37.70% |
| SPG221021C00180000 | 2022-08-12 12:05PM EDT | 180.00 | 0.04 | 0.00 | 0.09 | -0.04 | -50.00% | 1 | 201 | 42.77% |
| SPG221021C00185000 | 2022-03-22 11:54AM EDT | 185.00 | 0.98 | 0.17 | 1.02 | 0.00 | - | 3 | 33 | 60.01% |
| SPG221021C00190000 | 2022-05-27 11:11AM EDT | 190.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 6 | 30 | 52.54% |
| SPG221021C00195000 | 2022-03-03 4:11PM EDT | 195.00 | 1.40 | 0.15 | 0.79 | 0.00 | - | - | 1 | 62.55% |
| SPG221021C00200000 | 2022-05-10 9:44AM EDT | 200.00 | 0.31 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 51.66% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG221021P00050000 | 2022-08-10 3:40PM EDT | 50.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 79.30% |
| SPG221021P00055000 | 2022-07-18 3:43PM EDT | 55.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 71.48% |
| SPG221021P00060000 | 2022-08-11 12:38PM EDT | 60.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 4 | 137 | 64.26% |
| SPG221021P00065000 | 2022-08-08 11:28AM EDT | 65.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 3 | 181 | 55.47% |
| SPG221021P00070000 | 2022-08-11 9:30AM EDT | 70.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 104 | 53.22% |
| SPG221021P00075000 | 2022-08-11 3:53PM EDT | 75.00 | 0.21 | 0.12 | 0.22 | 0.00 | - | 1 | 111 | 51.37% |
| SPG221021P00080000 | 2022-08-11 3:42PM EDT | 80.00 | 0.30 | 0.12 | 0.31 | 0.00 | - | 1 | 523 | 47.46% |
| SPG221021P00085000 | 2022-08-12 3:16PM EDT | 85.00 | 0.44 | 0.28 | 0.45 | 0.00 | - | 1 | 692 | 43.99% |
| SPG221021P00090000 | 2022-08-12 1:52PM EDT | 90.00 | 0.65 | 0.50 | 0.70 | -0.09 | -12.16% | 2 | 1,163 | 41.28% |
| SPG221021P00095000 | 2022-08-12 1:59PM EDT | 95.00 | 0.98 | 0.90 | 0.99 | -0.17 | -14.78% | 12 | 777 | 37.70% |
| SPG221021P00100000 | 2022-08-12 3:58PM EDT | 100.00 | 1.55 | 1.35 | 1.65 | -0.38 | -19.69% | 32 | 967 | 36.16% |
| SPG221021P00105000 | 2022-08-12 3:39PM EDT | 105.00 | 2.59 | 2.27 | 2.51 | -0.38 | -12.79% | 79 | 1,158 | 33.80% |
| SPG221021P00110000 | 2022-08-12 3:51PM EDT | 110.00 | 4.00 | 3.45 | 3.95 | -0.70 | -14.89% | 180 | 1,090 | 32.54% |
| SPG221021P00115000 | 2022-08-12 3:50PM EDT | 115.00 | 6.20 | 5.65 | 6.05 | -0.14 | -2.21% | 95 | 410 | 31.87% |
| SPG221021P00120000 | 2022-08-12 10:13AM EDT | 120.00 | 9.50 | 8.35 | 9.00 | -0.45 | -4.52% | 13 | 222 | 32.43% |
| SPG221021P00125000 | 2022-08-12 10:53AM EDT | 125.00 | 13.25 | 12.00 | 12.60 | -5.43 | -29.07% | 1 | 93 | 33.60% |
| SPG221021P00130000 | 2022-08-12 1:11PM EDT | 130.00 | 17.00 | 16.00 | 16.80 | -7.79 | -31.42% | 1 | 203 | 35.95% |
| SPG221021P00135000 | 2022-08-11 2:34PM EDT | 135.00 | 22.50 | 20.50 | 21.30 | 0.00 | - | 5 | 105 | 38.68% |
| SPG221021P00140000 | 2022-08-08 12:08PM EDT | 140.00 | 32.46 | 25.30 | 26.60 | 0.00 | - | 6 | 36 | 46.14% |
| SPG221021P00145000 | 2022-07-11 3:02PM EDT | 145.00 | 49.15 | 34.60 | 35.55 | 0.00 | - | 7 | 30 | 72.88% |
| SPG221021P00150000 | 2022-06-15 10:34AM EDT | 150.00 | 52.42 | 54.00 | 56.20 | 0.00 | - | 1 | 19 | 155.36% |
| SPG221021P00155000 | 2022-05-11 3:52PM EDT | 155.00 | 45.40 | 53.80 | 55.25 | 0.00 | - | 10 | 20 | 133.39% |
| SPG221021P00160000 | 2022-06-17 11:14AM EDT | 160.00 | 64.90 | 61.90 | 63.25 | 0.00 | - | 6 | 20 | 153.83% |
| SPG221021P00165000 | 2022-03-16 1:49PM EDT | 165.00 | 39.65 | 39.55 | 41.85 | 0.00 | - | 4 | 5 | 0.00% |
| SPG221021P00170000 | 2022-05-06 10:55AM EDT | 170.00 | 51.50 | 61.70 | 63.85 | 0.00 | - | 10 | 16 | 112.54% |
| SPG221021P00180000 | 2022-06-24 9:38AM EDT | 180.00 | 82.58 | 76.90 | 78.10 | 0.00 | - | 30 | 30 | 146.53% |
© 2022 Yahoo. All rights reserved.
