Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,643.35 +22.92 (+0.30%) Bitcoin USD
28,432.96 -120.00 (-0.42%) CMC Crypto 200
622.22 +8.01 (+1.30%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616C00050000 | 2022-08-17 2:24PM EDT | 50.00 | 63.25 | 48.85 | 49.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPG230616C00060000 | 2023-03-24 9:30AM EDT | 60.00 | 41.15 | 48.50 | 50.15 | 0.00 | - | 1 | 3 | 64.16% |
| SPG230616C00070000 | 2023-03-08 4:35PM EDT | 70.00 | 51.70 | 38.70 | 40.35 | 0.00 | - | 6 | 1 | 55.96% |
| SPG230616C00075000 | 2022-10-24 10:57AM EDT | 75.00 | 28.08 | 44.20 | 45.35 | 0.00 | - | 6 | 3 | 145.31% |
| SPG230616C00080000 | 2023-03-08 4:24PM EDT | 80.00 | 41.90 | 28.95 | 30.55 | 0.00 | - | 510 | 1 | 56.81% |
| SPG230616C00085000 | 2023-03-09 11:04AM EDT | 85.00 | 37.02 | 24.50 | 25.55 | 0.00 | - | 28 | 305 | 48.34% |
| SPG230616C00090000 | 2023-03-08 4:24PM EDT | 90.00 | 31.20 | 19.80 | 21.10 | 0.00 | - | 3,060 | 8 | 45.02% |
| SPG230616C00095000 | 2023-03-28 10:40AM EDT | 95.00 | 13.15 | 15.45 | 16.75 | 0.00 | - | 2 | 233 | 41.09% |
| SPG230616C00100000 | 2023-03-30 3:24PM EDT | 100.00 | 10.90 | 11.75 | 12.50 | 0.00 | - | 1 | 1,007 | 36.40% |
| SPG230616C00105000 | 2023-03-30 3:04PM EDT | 105.00 | 7.60 | 8.40 | 8.75 | 0.00 | - | 6 | 317 | 32.83% |
| SPG230616C00110000 | 2023-03-30 3:26PM EDT | 110.00 | 4.87 | 5.20 | 6.00 | 0.00 | - | 12 | 726 | 31.82% |
| SPG230616C00115000 | 2023-03-30 12:42PM EDT | 115.00 | 2.95 | 2.95 | 3.80 | 0.00 | - | 33 | 637 | 30.53% |
| SPG230616C00120000 | 2023-03-30 3:37PM EDT | 120.00 | 1.60 | 1.63 | 2.18 | 0.00 | - | 64 | 1,239 | 29.13% |
| SPG230616C00125000 | 2023-03-30 3:10PM EDT | 125.00 | 0.78 | 0.69 | 1.24 | 0.00 | - | 23 | 2,424 | 28.76% |
| SPG230616C00130000 | 2023-03-30 3:25PM EDT | 130.00 | 0.40 | 0.35 | 0.64 | 0.00 | - | 780 | 929 | 28.15% |
| SPG230616C00135000 | 2023-03-30 11:06AM EDT | 135.00 | 0.25 | 0.15 | 0.33 | 0.00 | - | 82 | 668 | 28.03% |
| SPG230616C00140000 | 2023-03-30 11:43AM EDT | 140.00 | 0.13 | 0.04 | 0.20 | 0.00 | - | 3 | 1,338 | 28.91% |
| SPG230616C00145000 | 2023-03-27 10:05AM EDT | 145.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 2 | 260 | 30.66% |
| SPG230616C00150000 | 2023-03-29 2:12PM EDT | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 204 | 32.13% |
| SPG230616C00155000 | 2023-03-20 11:12AM EDT | 155.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 82 | 33.99% |
| SPG230616C00160000 | 2023-03-20 3:40PM EDT | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,645 | 35.94% |
| SPG230616C00165000 | 2023-02-28 11:09AM EDT | 165.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 50 | 86 | 41.41% |
| SPG230616C00170000 | 2023-02-13 11:24AM EDT | 170.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 44.29% |
| SPG230616C00175000 | 2023-01-20 11:17AM EDT | 175.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 44.73% |
| SPG230616C00180000 | 2023-01-04 12:30PM EDT | 180.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 10 | 20 | 49.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616P00045000 | 2023-03-27 1:27PM EDT | 45.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 40 | 69 | 76.95% |
| SPG230616P00050000 | 2023-03-30 11:20AM EDT | 50.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 40 | 288 | 70.31% |
| SPG230616P00055000 | 2023-03-30 1:07PM EDT | 55.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 121 | 91 | 64.06% |
| SPG230616P00060000 | 2023-03-22 12:28PM EDT | 60.00 | 0.34 | 0.04 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| SPG230616P00065000 | 2023-02-28 2:46PM EDT | 65.00 | 0.18 | 0.11 | 0.43 | 0.00 | - | 1 | 198 | 59.67% |
| SPG230616P00070000 | 2023-03-28 10:32AM EDT | 70.00 | 0.63 | 0.12 | 0.35 | 0.00 | - | 1 | 343 | 50.98% |
| SPG230616P00075000 | 2023-03-29 1:21PM EDT | 75.00 | 0.59 | 0.25 | 0.49 | 0.00 | - | 13 | 267 | 50.68% |
| SPG230616P00080000 | 2023-03-30 12:33PM EDT | 80.00 | 0.68 | 0.46 | 0.71 | 0.00 | - | 1 | 311 | 47.24% |
| SPG230616P00085000 | 2023-03-31 9:33AM EDT | 85.00 | 0.90 | 0.73 | 1.07 | -0.15 | -14.29% | 10 | 202 | 44.46% |
| SPG230616P00090000 | 2023-03-30 9:30AM EDT | 90.00 | 1.71 | 1.20 | 1.57 | 0.00 | - | 3 | 364 | 41.54% |
| SPG230616P00095000 | 2023-03-29 3:37PM EDT | 95.00 | 2.62 | 1.83 | 2.52 | 0.00 | - | 14 | 1,173 | 40.41% |
| SPG230616P00100000 | 2023-03-30 3:23PM EDT | 100.00 | 3.70 | 3.00 | 3.60 | 0.00 | - | 15 | 1,560 | 37.78% |
| SPG230616P00105000 | 2023-03-30 1:07PM EDT | 105.00 | 5.30 | 4.55 | 5.20 | 0.00 | - | 13 | 699 | 35.88% |
| SPG230616P00110000 | 2023-03-30 3:24PM EDT | 110.00 | 8.10 | 6.85 | 7.35 | 0.00 | - | 7 | 668 | 34.22% |
| SPG230616P00115000 | 2023-03-30 10:43AM EDT | 115.00 | 10.46 | 9.55 | 10.45 | 0.00 | - | 1 | 695 | 34.57% |
| SPG230616P00120000 | 2023-03-27 3:36PM EDT | 120.00 | 17.70 | 13.15 | 14.00 | 0.00 | - | 3 | 606 | 34.71% |
| SPG230616P00125000 | 2023-03-27 10:14AM EDT | 125.00 | 23.04 | 17.10 | 18.50 | 0.00 | - | 1 | 430 | 38.32% |
| SPG230616P00130000 | 2023-03-28 1:21PM EDT | 130.00 | 27.10 | 21.50 | 23.15 | 0.00 | - | 7 | 151 | 41.81% |
| SPG230616P00135000 | 2023-03-27 12:03PM EDT | 135.00 | 31.65 | 26.20 | 27.85 | 0.00 | - | 5 | 96 | 44.81% |
| SPG230616P00140000 | 2022-12-29 11:24AM EDT | 140.00 | 25.75 | 15.15 | 15.70 | 0.00 | - | 2 | 17 | 0.00% |
| SPG230616P00145000 | 2023-01-20 10:30AM EDT | 145.00 | 25.72 | 23.15 | 23.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPG230616P00150000 | 2022-08-12 10:15AM EDT | 150.00 | 40.15 | 47.30 | 48.65 | 0.00 | - | 3 | 3 | 92.21% |
| SPG230616P00155000 | 2022-12-09 3:09PM EDT | 155.00 | 38.73 | 36.70 | 37.90 | 0.00 | - | 1 | 11 | 0.00% |
| SPG230616P00160000 | 2022-07-05 10:13AM EDT | 160.00 | 67.50 | 55.95 | 57.05 | 0.00 | - | - | 1 | 92.40% |
© 2023 Yahoo. All rights reserved.
