SPG - Simon Property Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020C00055000 | 2023-03-29 10:33AM EDT | 55.00 | 51.70 | 58.20 | 58.90 | 0.00 | - | - | 1 | 156.37% |
| SPG231020C00075000 | 2023-05-11 3:20PM EDT | 75.00 | 31.80 | 27.40 | 28.30 | 0.00 | - | - | 4 | 37.70% |
| SPG231020C00080000 | 2023-05-26 10:30AM EDT | 80.00 | 23.05 | 22.90 | 23.30 | +0.75 | +3.36% | 8 | 1,078 | 31.54% |
| SPG231020C00085000 | 2023-05-11 1:14PM EDT | 85.00 | 22.70 | 18.50 | 18.90 | 0.00 | - | 3 | 5 | 30.05% |
| SPG231020C00090000 | 2023-05-04 1:47PM EDT | 90.00 | 20.20 | 14.60 | 15.00 | 0.00 | - | 2 | 851 | 29.71% |
| SPG231020C00095000 | 2023-05-25 11:02AM EDT | 95.00 | 10.50 | 11.00 | 11.40 | 0.00 | - | 5 | 886 | 28.65% |
| SPG231020C00100000 | 2023-05-25 10:55AM EDT | 100.00 | 7.40 | 7.90 | 8.20 | 0.00 | - | 3 | 1,283 | 27.28% |
| SPG231020C00105000 | 2023-05-26 3:23PM EDT | 105.00 | 5.44 | 5.40 | 5.60 | +0.04 | +0.74% | 6 | 64 | 26.17% |
| SPG231020C00110000 | 2023-05-26 1:33PM EDT | 110.00 | 3.36 | 3.40 | 3.60 | -0.11 | -3.17% | 12 | 5,199 | 25.20% |
| SPG231020C00115000 | 2023-05-26 3:41PM EDT | 115.00 | 2.10 | 2.05 | 2.15 | +0.15 | +7.69% | 84 | 2,269 | 24.27% |
| SPG231020C00120000 | 2023-05-26 1:32PM EDT | 120.00 | 1.19 | 1.15 | 1.25 | -0.06 | -4.80% | 14 | 2,188 | 23.83% |
| SPG231020C00125000 | 2023-05-26 3:06PM EDT | 125.00 | 0.70 | 0.65 | 0.70 | +0.05 | +7.69% | 75 | 1,082 | 23.54% |
| SPG231020C00130000 | 2023-05-25 1:33PM EDT | 130.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 2 | 353 | 23.63% |
| SPG231020C00135000 | 2023-05-24 1:06PM EDT | 135.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 5 | 117 | 25.76% |
| SPG231020C00140000 | 2023-05-25 3:24PM EDT | 140.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 258 | 26.69% |
| SPG231020C00145000 | 2023-05-22 2:09PM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 40 | 28.00% |
| SPG231020C00150000 | 2023-05-17 3:08PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 27.25% |
| SPG231020C00155000 | 2023-05-17 3:08PM EDT | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 30.96% |
| SPG231020C00160000 | 2023-03-28 12:34PM EDT | 160.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 32.86% |
| SPG231020C00165000 | 2023-03-30 11:21AM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 34.77% |
| SPG231020C00170000 | 2023-03-17 2:44PM EDT | 170.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 38.04% |
| SPG231020C00175000 | 2023-03-17 2:42PM EDT | 175.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 39.84% |
| SPG231020C00180000 | 2023-03-16 12:08PM EDT | 180.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 41.50% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG231020P00055000 | 2023-05-15 12:59PM EDT | 55.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 23 | 52.69% |
| SPG231020P00060000 | 2023-05-24 11:59AM EDT | 60.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 50 | 103 | 51.32% |
| SPG231020P00065000 | 2023-05-25 10:25AM EDT | 65.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 20 | 47.61% |
| SPG231020P00070000 | 2023-05-25 10:34AM EDT | 70.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 1 | 44 | 44.31% |
| SPG231020P00075000 | 2023-05-26 11:36AM EDT | 75.00 | 1.50 | 1.25 | 1.35 | +0.12 | +8.70% | 4 | 246 | 41.75% |
| SPG231020P00080000 | 2023-05-26 9:30AM EDT | 80.00 | 2.00 | 1.75 | 1.85 | -0.20 | -9.09% | 4 | 212 | 38.98% |
| SPG231020P00085000 | 2023-05-26 3:12PM EDT | 85.00 | 2.58 | 2.50 | 2.60 | -0.28 | -9.79% | 1 | 630 | 36.77% |
| SPG231020P00090000 | 2023-05-26 2:21PM EDT | 90.00 | 3.90 | 3.50 | 3.70 | -0.40 | -9.30% | 10 | 205 | 35.10% |
| SPG231020P00095000 | 2023-05-25 11:36AM EDT | 95.00 | 6.00 | 5.00 | 5.20 | 0.00 | - | 2 | 327 | 33.70% |
| SPG231020P00100000 | 2023-05-26 2:10PM EDT | 100.00 | 7.25 | 6.90 | 7.10 | -0.31 | -4.10% | 2 | 253 | 32.29% |
| SPG231020P00105000 | 2023-05-26 2:57PM EDT | 105.00 | 9.30 | 9.40 | 9.60 | -1.40 | -13.08% | 137 | 537 | 31.46% |
| SPG231020P00110000 | 2023-05-26 12:28PM EDT | 110.00 | 12.80 | 12.10 | 12.70 | -0.70 | -5.19% | 16 | 387 | 31.17% |
| SPG231020P00115000 | 2023-05-26 12:28PM EDT | 115.00 | 16.48 | 16.10 | 16.90 | -0.44 | -2.60% | 1 | 55 | 33.80% |
| SPG231020P00120000 | 2023-05-24 10:43AM EDT | 120.00 | 20.10 | 19.80 | 20.70 | 0.00 | - | 4 | 75 | 33.48% |
| SPG231020P00125000 | 2023-05-09 10:01AM EDT | 125.00 | 22.35 | 24.40 | 25.30 | 0.00 | - | 1 | 13 | 35.90% |
| SPG231020P00130000 | 2023-05-10 9:37AM EDT | 130.00 | 25.10 | 28.70 | 30.40 | 0.00 | - | - | 1 | 40.43% |
| SPG231020P00135000 | 2023-05-17 12:39PM EDT | 135.00 | 31.00 | 33.80 | 34.80 | 0.00 | - | 1 | 2 | 40.67% |
| SPG231020P00140000 | 2023-03-29 9:58AM EDT | 140.00 | 34.90 | 27.70 | 28.60 | 0.00 | - | 5 | 7 | 0.00% |
| SPG231020P00145000 | 2023-05-11 9:47AM EDT | 145.00 | 40.90 | 43.40 | 45.00 | 0.00 | - | 37 | 0 | 48.46% |
© 2023 Yahoo. All rights reserved.