Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,061.51 +255.73 (+0.92%) CMC Crypto 200
612.63 +7.58 (+1.25%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230421C00045000 | 2023-03-08 4:49PM EDT | 45.00 | 77.10 | 63.80 | 64.75 | 0.00 | - | 4 | 0 | 138.48% |
| SPG230421C00070000 | 2022-12-07 12:39PM EDT | 70.00 | 49.48 | 49.00 | 50.00 | 0.00 | - | - | 0 | 248.22% |
| SPG230421C00075000 | 2023-03-08 4:55PM EDT | 75.00 | 46.75 | 33.65 | 35.25 | 0.00 | - | 35 | 0 | 73.10% |
| SPG230421C00080000 | 2023-03-08 4:55PM EDT | 80.00 | 41.73 | 29.05 | 30.30 | 0.00 | - | 204 | 20 | 69.63% |
| SPG230421C00085000 | 2023-03-08 2:07PM EDT | 85.00 | 36.05 | 23.90 | 25.55 | 0.00 | - | 140 | 0 | 59.67% |
| SPG230421C00090000 | 2023-03-20 10:47AM EDT | 90.00 | 17.79 | 19.10 | 20.60 | 0.00 | - | 1 | 22 | 51.27% |
| SPG230421C00095000 | 2023-03-20 1:45PM EDT | 95.00 | 13.35 | 14.75 | 15.60 | 0.00 | - | 24 | 24 | 50.83% |
| SPG230421C00100000 | 2023-03-21 9:57AM EDT | 100.00 | 11.28 | 10.50 | 10.85 | +1.88 | +20.00% | 3 | 64 | 40.75% |
| SPG230421C00105000 | 2023-03-21 1:48PM EDT | 105.00 | 7.03 | 6.60 | 6.95 | +1.63 | +30.19% | 20 | 56 | 36.39% |
| SPG230421C00110000 | 2023-03-21 3:20PM EDT | 110.00 | 3.90 | 3.50 | 3.70 | +0.71 | +22.26% | 260 | 836 | 31.89% |
| SPG230421C00115000 | 2023-03-21 3:43PM EDT | 115.00 | 1.61 | 1.43 | 1.56 | +0.30 | +22.90% | 252 | 1,788 | 28.71% |
| SPG230421C00120000 | 2023-03-21 3:58PM EDT | 120.00 | 0.45 | 0.46 | 0.57 | -0.05 | -10.00% | 189 | 1,919 | 27.66% |
| SPG230421C00125000 | 2023-03-21 3:40PM EDT | 125.00 | 0.19 | 0.15 | 0.22 | -0.02 | -9.52% | 164 | 2,209 | 28.42% |
| SPG230421C00130000 | 2023-03-21 3:05PM EDT | 130.00 | 0.04 | 0.05 | 0.10 | -0.02 | -33.33% | 42 | 1,988 | 30.18% |
| SPG230421C00135000 | 2023-03-21 3:59PM EDT | 135.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 7 | 1,614 | 33.59% |
| SPG230421C00140000 | 2023-03-21 3:55PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 776 | 36.72% |
| SPG230421C00145000 | 2023-03-13 12:41PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 236 | 45.12% |
| SPG230421C00150000 | 2023-03-16 1:02PM EDT | 150.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 131 | 48.83% |
| SPG230421C00155000 | 2023-03-20 1:44PM EDT | 155.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 169 | 52.15% |
| SPG230421C00160000 | 2023-03-20 1:42PM EDT | 160.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 60 | 51.56% |
| SPG230421C00165000 | 2023-01-13 11:04AM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 56.64% |
| SPG230421C00170000 | 2023-02-22 3:04PM EDT | 170.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 58.59% |
| SPG230421C00175000 | 2023-02-24 4:58PM EDT | 175.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 62.11% |
| SPG230421C00180000 | 2022-11-21 1:14PM EDT | 180.00 | 0.13 | 0.02 | 0.16 | 0.00 | - | 2 | 1 | 71.48% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230421P00045000 | 2023-03-21 2:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 27 | 96.88% |
| SPG230421P00050000 | 2023-03-17 3:50PM EDT | 50.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 12 | 145 | 103.91% |
| SPG230421P00055000 | 2022-12-20 11:34AM EDT | 55.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 4 | 57 | 95.31% |
| SPG230421P00060000 | 2023-03-20 11:30AM EDT | 60.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 57 | 82.42% |
| SPG230421P00065000 | 2023-03-21 3:31PM EDT | 65.00 | 0.04 | 0.00 | 0.11 | -0.04 | -50.00% | 7 | 109 | 73.83% |
| SPG230421P00070000 | 2023-03-21 10:24AM EDT | 70.00 | 0.14 | 0.05 | 0.18 | +0.04 | +40.00% | 2 | 74 | 71.09% |
| SPG230421P00075000 | 2023-03-20 12:15PM EDT | 75.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 2 | 226 | 61.52% |
| SPG230421P00080000 | 2023-03-21 2:06PM EDT | 80.00 | 0.25 | 0.10 | 0.35 | -0.01 | -3.85% | 4 | 368 | 58.01% |
| SPG230421P00085000 | 2023-03-21 3:40PM EDT | 85.00 | 0.25 | 0.25 | 0.29 | -0.22 | -46.81% | 4 | 1,375 | 50.05% |
| SPG230421P00090000 | 2023-03-21 3:40PM EDT | 90.00 | 0.43 | 0.28 | 0.53 | -0.21 | -32.81% | 114 | 782 | 47.17% |
| SPG230421P00095000 | 2023-03-21 2:45PM EDT | 95.00 | 0.75 | 0.60 | 0.80 | -0.38 | -33.63% | 118 | 370 | 41.31% |
| SPG230421P00100000 | 2023-03-21 3:53PM EDT | 100.00 | 1.22 | 1.15 | 1.30 | -0.71 | -36.79% | 399 | 1,192 | 36.08% |
| SPG230421P00105000 | 2023-03-21 2:54PM EDT | 105.00 | 2.27 | 2.18 | 2.32 | -1.18 | -34.20% | 322 | 723 | 32.06% |
| SPG230421P00110000 | 2023-03-21 3:25PM EDT | 110.00 | 3.93 | 3.95 | 4.15 | -1.84 | -31.89% | 345 | 7,743 | 28.55% |
| SPG230421P00115000 | 2023-03-21 3:42PM EDT | 115.00 | 6.78 | 6.75 | 7.30 | -2.25 | -24.92% | 23 | 1,219 | 27.42% |
| SPG230421P00120000 | 2023-03-21 1:28PM EDT | 120.00 | 11.00 | 10.60 | 11.55 | -2.25 | -16.98% | 2 | 834 | 29.08% |
| SPG230421P00125000 | 2023-03-21 3:18PM EDT | 125.00 | 15.50 | 15.45 | 16.40 | -3.40 | -17.99% | 9 | 330 | 34.72% |
| SPG230421P00130000 | 2023-03-20 11:00AM EDT | 130.00 | 22.56 | 20.45 | 21.40 | 0.00 | - | 5 | 100 | 41.77% |
| SPG230421P00135000 | 2023-03-10 12:46PM EDT | 135.00 | 19.36 | 25.40 | 26.45 | 0.00 | - | 1 | 0 | 49.32% |
| SPG230421P00140000 | 2023-03-20 11:00AM EDT | 140.00 | 32.54 | 30.45 | 31.40 | 0.00 | - | 5 | 6 | 54.37% |
| SPG230421P00145000 | 2023-01-25 11:44AM EDT | 145.00 | 21.20 | 24.15 | 25.05 | 0.00 | - | 3 | 1 | 0.00% |
| SPG230421P00150000 | 2022-12-15 11:12AM EDT | 150.00 | 33.30 | 24.90 | 26.20 | 0.00 | - | 1 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
