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
24,156.93 -109.11 (-0.45%) 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:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616C00060000 | 2022-06-16 2:51PM EDT | 60.00 | 36.00 | 36.80 | 38.05 | 0.00 | - | - | 1 | 0.00% |
| SPG230616C00070000 | 2022-08-10 10:07AM EDT | 70.00 | 40.85 | 45.50 | 47.00 | 0.00 | - | 41 | 12 | 38.87% |
| SPG230616C00075000 | 2022-07-25 12:34PM EDT | 75.00 | 31.26 | 40.95 | 42.30 | 0.00 | - | 1 | 7 | 36.62% |
| SPG230616C00080000 | 2022-08-11 10:58AM EDT | 80.00 | 35.58 | 36.40 | 37.60 | 0.00 | - | 3 | 5 | 34.07% |
| SPG230616C00085000 | 2022-06-24 10:49AM EDT | 85.00 | 21.85 | 22.80 | 24.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPG230616C00090000 | 2022-08-11 12:59PM EDT | 90.00 | 27.40 | 28.00 | 29.05 | 0.00 | - | 3 | 267 | 31.82% |
| SPG230616C00095000 | 2022-08-03 10:47AM EDT | 95.00 | 18.48 | 24.25 | 25.30 | 0.00 | - | 1 | 10 | 31.54% |
| SPG230616C00100000 | 2022-08-12 2:19PM EDT | 100.00 | 20.70 | 20.85 | 21.65 | +4.85 | +30.60% | 20 | 141 | 30.71% |
| SPG230616C00105000 | 2022-08-08 1:30PM EDT | 105.00 | 13.75 | 17.75 | 18.60 | 0.00 | - | 2 | 34 | 30.77% |
| SPG230616C00110000 | 2022-08-12 3:16PM EDT | 110.00 | 14.89 | 14.75 | 15.70 | +0.61 | +4.27% | 1 | 57 | 30.39% |
| SPG230616C00115000 | 2022-08-11 3:19PM EDT | 115.00 | 11.60 | 12.10 | 13.15 | 0.00 | - | 38 | 107 | 30.11% |
| SPG230616C00120000 | 2022-08-12 2:38PM EDT | 120.00 | 10.10 | 10.00 | 11.00 | +0.50 | +5.21% | 6 | 205 | 30.05% |
| SPG230616C00125000 | 2022-08-12 2:33PM EDT | 125.00 | 8.09 | 8.00 | 8.85 | +0.24 | +3.06% | 20 | 158 | 29.30% |
| SPG230616C00130000 | 2022-08-11 3:20PM EDT | 130.00 | 6.10 | 6.35 | 7.35 | 0.00 | - | 15 | 232 | 29.46% |
| SPG230616C00135000 | 2022-08-12 2:55PM EDT | 135.00 | 5.15 | 5.15 | 5.70 | +0.18 | +3.62% | 2 | 144 | 28.61% |
| SPG230616C00140000 | 2022-08-12 10:27AM EDT | 140.00 | 4.02 | 4.05 | 4.60 | +0.22 | +5.79% | 75 | 53 | 28.57% |
| SPG230616C00145000 | 2022-08-10 10:17AM EDT | 145.00 | 2.30 | 2.92 | 3.65 | 0.00 | - | 1 | 5 | 28.41% |
| SPG230616C00150000 | 2022-08-09 3:58PM EDT | 150.00 | 1.60 | 2.19 | 2.93 | 0.00 | - | 4 | 113 | 28.44% |
| SPG230616C00155000 | 2022-08-11 9:30AM EDT | 155.00 | 1.59 | 1.67 | 2.31 | 0.00 | - | 2 | 28 | 28.35% |
| SPG230616C00160000 | 2022-07-21 1:31PM EDT | 160.00 | 0.80 | 1.26 | 1.93 | 0.00 | - | 1 | 22 | 28.77% |
| SPG230616C00165000 | 2022-08-11 10:20AM EDT | 165.00 | 1.15 | 0.98 | 1.47 | 0.00 | - | 3 | 10 | 28.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616P00050000 | 2022-08-01 3:33PM EDT | 50.00 | 1.00 | 0.50 | 0.93 | 0.00 | - | 1 | 16 | 54.39% |
| SPG230616P00055000 | 2022-08-02 11:15AM EDT | 55.00 | 1.37 | 0.73 | 1.17 | 0.00 | - | 3 | 3 | 51.88% |
| SPG230616P00060000 | 2022-07-19 1:59PM EDT | 60.00 | 2.42 | 1.02 | 1.45 | 0.00 | - | 1 | 30 | 51.44% |
| SPG230616P00065000 | 2022-08-12 3:24PM EDT | 65.00 | 1.55 | 1.29 | 1.78 | -0.60 | -27.91% | 3 | 42 | 48.72% |
| SPG230616P00070000 | 2022-08-08 12:53PM EDT | 70.00 | 2.72 | 1.84 | 2.35 | 0.00 | - | 1 | 81 | 47.25% |
| SPG230616P00075000 | 2022-08-03 2:14PM EDT | 75.00 | 3.65 | 2.25 | 2.96 | 0.00 | - | 2 | 25 | 45.42% |
| SPG230616P00080000 | 2022-08-11 10:33AM EDT | 80.00 | 3.65 | 3.15 | 3.60 | 0.00 | - | 8 | 52 | 43.29% |
| SPG230616P00085000 | 2022-08-12 3:53PM EDT | 85.00 | 4.30 | 3.90 | 4.55 | -1.00 | -18.87% | 1 | 26 | 42.01% |
| SPG230616P00090000 | 2022-08-12 3:54PM EDT | 90.00 | 5.40 | 5.10 | 5.55 | -0.90 | -14.29% | 1 | 101 | 40.36% |
| SPG230616P00095000 | 2022-08-10 2:58PM EDT | 95.00 | 7.94 | 6.30 | 6.85 | 0.00 | - | 1 | 67 | 39.19% |
| SPG230616P00100000 | 2022-08-12 2:33PM EDT | 100.00 | 8.31 | 7.85 | 8.55 | -1.79 | -17.72% | 1 | 128 | 38.59% |
| SPG230616P00105000 | 2022-08-10 9:49AM EDT | 105.00 | 12.10 | 9.65 | 10.45 | 0.00 | - | 5 | 25 | 37.89% |
| SPG230616P00110000 | 2022-08-12 3:30PM EDT | 110.00 | 12.32 | 11.70 | 12.40 | -3.78 | -23.48% | 1 | 137 | 36.73% |
| SPG230616P00115000 | 2022-08-11 1:31PM EDT | 115.00 | 15.20 | 14.15 | 15.10 | 0.00 | - | 1 | 68 | 36.82% |
| SPG230616P00120000 | 2022-08-10 3:16PM EDT | 120.00 | 19.55 | 16.65 | 17.70 | 0.00 | - | 1 | 9 | 36.08% |
| SPG230616P00125000 | 2022-08-10 1:45PM EDT | 125.00 | 20.85 | 19.65 | 20.60 | -2.37 | -10.21% | 3 | 21 | 35.48% |
| SPG230616P00130000 | 2022-08-02 3:50PM EDT | 130.00 | 31.10 | 23.20 | 24.05 | 0.00 | - | 3 | 25 | 35.65% |
| SPG230616P00135000 | 2022-08-10 1:45PM EDT | 135.00 | 30.72 | 26.75 | 27.65 | 0.00 | - | 10 | 40 | 35.69% |
| SPG230616P00140000 | 2022-06-21 11:59AM EDT | 140.00 | 47.32 | 40.05 | 41.30 | 0.00 | - | 3 | 12 | 58.15% |
| SPG230616P00145000 | 2022-06-08 3:50PM EDT | 145.00 | 42.78 | 50.30 | 51.45 | 0.00 | - | - | 2 | 73.44% |
| SPG230616P00150000 | 2022-08-08 9:41AM EDT | 150.00 | 40.15 | 38.60 | 39.65 | -4.35 | -9.78% | 3 | 6 | 36.33% |
| SPG230616P00155000 | 2022-06-23 1:49PM EDT | 155.00 | 61.95 | 53.95 | 55.15 | 0.00 | - | 3 | 13 | 64.02% |
| SPG230616P00160000 | 2022-07-05 10:13AM EDT | 160.00 | 67.50 | 55.95 | 57.05 | 0.00 | - | - | 1 | 59.08% |
© 2022 Yahoo. All rights reserved.
