Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,383.86 +5.57 (+0.16%) Nikkei
27,402.40 -31.00 (-0.11%) Hang Seng
22,183.19 +113.46 (+0.51%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,866.20 -817.80 (-3.45%) CMC Crypto 200
518.93 -18.94 (-3.52%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230721C00100000 | 2022-12-15 12:52PM EST | 100.00 | 22.52 | 27.75 | 28.85 | 0.00 | - | 1 | 3 | 37.45% |
| SPG230721C00105000 | 2023-01-12 1:42PM EST | 105.00 | 23.49 | 22.95 | 23.85 | 0.00 | - | - | 1 | 32.08% |
| SPG230721C00110000 | 2023-01-27 1:09PM EST | 110.00 | 20.95 | 18.90 | 19.80 | 0.00 | - | 2 | 3 | 30.53% |
| SPG230721C00115000 | 2023-01-27 11:25AM EST | 115.00 | 16.65 | 15.40 | 16.05 | 0.00 | - | 1 | 38 | 29.14% |
| SPG230721C00120000 | 2023-01-27 11:29AM EST | 120.00 | 13.20 | 12.15 | 12.70 | 0.00 | - | 1 | 87 | 28.03% |
| SPG230721C00125000 | 2023-01-30 1:17PM EST | 125.00 | 10.45 | 9.10 | 9.55 | +0.40 | +3.98% | 6 | 156 | 26.42% |
| SPG230721C00130000 | 2023-01-30 12:18PM EST | 130.00 | 7.66 | 6.60 | 7.05 | -0.24 | -3.04% | 23 | 281 | 25.51% |
| SPG230721C00135000 | 2023-01-27 3:09PM EST | 135.00 | 5.67 | 4.75 | 5.05 | 0.00 | - | 20 | 157 | 24.80% |
| SPG230721C00140000 | 2023-01-30 10:33AM EST | 140.00 | 3.85 | 3.20 | 3.45 | +0.25 | +6.94% | 8 | 727 | 24.04% |
| SPG230721C00145000 | 2023-01-27 3:29PM EST | 145.00 | 2.60 | 1.97 | 2.39 | 0.00 | - | 87 | 188 | 23.87% |
| SPG230721C00150000 | 2023-01-30 1:05PM EST | 150.00 | 1.55 | 1.13 | 1.61 | -0.05 | -3.13% | 5 | 186 | 23.69% |
| SPG230721C00155000 | 2023-01-30 3:35PM EST | 155.00 | 0.95 | 0.77 | 1.02 | -0.13 | -12.04% | 2 | 882 | 23.29% |
| SPG230721C00160000 | 2023-01-27 12:20PM EST | 160.00 | 0.60 | 0.47 | 0.67 | 0.00 | - | 6 | 23 | 23.29% |
| SPG230721C00165000 | 2023-01-26 11:22AM EST | 165.00 | 0.30 | 0.28 | 0.50 | 0.00 | - | - | 1 | 23.98% |
| SPG230721C00170000 | 2023-01-17 1:56PM EST | 170.00 | 0.41 | 0.16 | 0.30 | 0.00 | - | - | 1 | 23.63% |
| SPG230721C00175000 | 2023-01-26 10:37AM EST | 175.00 | 0.17 | 0.08 | 0.24 | 0.00 | - | - | 0 | 24.54% |
| SPG230721C00180000 | 2023-01-23 10:33AM EST | 180.00 | 0.18 | 0.07 | 0.19 | 0.00 | - | 2 | 1 | 25.29% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230721P00060000 | 2023-01-27 12:47PM EST | 60.00 | 0.12 | 0.05 | 0.19 | 0.00 | - | 2 | 13 | 51.17% |
| SPG230721P00065000 | 2023-01-26 10:39AM EST | 65.00 | 0.22 | 0.09 | 0.25 | 0.00 | - | 2 | 19 | 48.15% |
| SPG230721P00070000 | 2023-01-26 10:38AM EST | 70.00 | 0.30 | 0.17 | 0.33 | 0.00 | - | 2 | 8 | 45.31% |
| SPG230721P00075000 | 2022-12-20 3:59PM EST | 75.00 | 1.50 | 0.58 | 0.91 | 0.00 | - | - | 1 | 49.59% |
| SPG230721P00080000 | 2023-01-27 12:20PM EST | 80.00 | 0.45 | 0.42 | 0.60 | 0.00 | - | 4 | 50 | 40.55% |
| SPG230721P00085000 | 2023-01-25 2:51PM EST | 85.00 | 0.85 | 0.72 | 0.85 | 0.00 | - | 1 | 43 | 38.84% |
| SPG230721P00090000 | 2023-01-26 1:18PM EST | 90.00 | 1.04 | 1.03 | 1.20 | 0.00 | - | 35 | 155 | 37.29% |
| SPG230721P00095000 | 2023-01-27 3:52PM EST | 95.00 | 1.15 | 1.44 | 1.67 | 0.00 | - | 10 | 344 | 35.80% |
| SPG230721P00100000 | 2023-01-27 3:39PM EST | 100.00 | 1.60 | 1.99 | 2.31 | 0.00 | - | 10 | 332 | 34.47% |
| SPG230721P00105000 | 2023-01-30 2:33PM EST | 105.00 | 2.75 | 2.73 | 2.97 | +0.48 | +21.15% | 1 | 162 | 32.42% |
| SPG230721P00110000 | 2023-01-26 10:17AM EST | 110.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 5 | 234 | 31.13% |
| SPG230721P00115000 | 2023-01-30 2:45PM EST | 115.00 | 5.00 | 5.10 | 5.35 | +0.80 | +19.05% | 12 | 232 | 30.01% |
| SPG230721P00120000 | 2023-01-30 1:02PM EST | 120.00 | 6.35 | 6.75 | 7.10 | +0.63 | +11.01% | 3 | 239 | 29.13% |
| SPG230721P00125000 | 2023-01-30 10:02AM EST | 125.00 | 7.67 | 8.80 | 9.25 | -1.09 | -12.44% | 2 | 30 | 28.33% |
| SPG230721P00130000 | 2023-01-27 3:29PM EST | 130.00 | 9.81 | 11.15 | 12.00 | 0.00 | - | 5 | 17 | 28.14% |
| SPG230721P00135000 | 2023-01-30 12:16PM EST | 135.00 | 13.30 | 14.25 | 15.00 | -10.53 | -44.19% | 1 | 3 | 27.55% |
| SPG230721P00140000 | 2023-01-27 1:55PM EST | 140.00 | 16.40 | 17.70 | 18.30 | 0.00 | - | 8 | 80 | 26.71% |
| SPG230721P00145000 | 2023-01-20 9:30AM EST | 145.00 | 26.07 | 21.55 | 22.40 | 0.00 | - | 1 | 1 | 27.48% |
| SPG230721P00150000 | 2023-01-27 12:46PM EST | 150.00 | 23.80 | 25.75 | 26.55 | 0.00 | - | 2 | 2 | 27.61% |
| SPG230721P00155000 | 2023-01-05 9:31AM EST | 155.00 | 37.50 | 29.90 | 31.25 | 0.00 | - | - | 1 | 29.35% |
© 2023 Yahoo. All rights reserved.
