Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,490.18 -850.54 (-3.00%) CMC Crypto 200
587.28 -16.26 (-2.69%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240119C00045000 | 2023-09-06 3:05PM EDT | 45.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 0.00% |
| SPG240119C00050000 | 2023-03-08 4:57PM EDT | 50.00 | 72.10 | 59.80 | 60.80 | 0.00 | - | 252 | 0 | 150.22% |
| SPG240119C00055000 | 2023-06-07 3:50PM EDT | 55.00 | 58.00 | 63.10 | 65.10 | 0.00 | - | 15 | 0 | 210.88% |
| SPG240119C00060000 | 2023-08-03 11:05AM EDT | 60.00 | 55.70 | 54.40 | 55.30 | 0.00 | - | 1 | 1 | 158.14% |
| SPG240119C00065000 | 2023-06-07 2:25PM EDT | 65.00 | 47.60 | 53.80 | 55.30 | 0.00 | - | 5 | 0 | 176.01% |
| SPG240119C00070000 | 2023-09-06 3:45PM EDT | 70.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 90 | 10 | 0.00% |
| SPG240119C00075000 | 2023-08-22 12:22PM EDT | 75.00 | 36.45 | 37.00 | 38.20 | 0.00 | - | 1 | 0 | 100.56% |
| SPG240119C00080000 | 2023-09-07 10:10AM EDT | 80.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 18 | 214 | 0.00% |
| SPG240119C00085000 | 2023-09-01 10:12AM EDT | 85.00 | 30.25 | 24.10 | 24.80 | 0.00 | - | 1 | 16 | 59.51% |
| SPG240119C00090000 | 2023-10-02 11:03AM EDT | 90.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| SPG240119C00095000 | 2023-10-02 11:43AM EDT | 95.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,597 | 0.00% |
| SPG240119C00100000 | 2023-10-02 3:46PM EDT | 100.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 17 | 542 | 0.00% |
| SPG240119C00105000 | 2023-10-02 3:55PM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 471 | 0.20% |
| SPG240119C00110000 | 2023-10-02 3:56PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 629 | 3.13% |
| SPG240119C00115000 | 2023-10-02 2:49PM EDT | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 45 | 1,260 | 3.13% |
| SPG240119C00120000 | 2023-10-02 3:56PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 389 | 1,889 | 6.25% |
| SPG240119C00125000 | 2023-10-02 3:26PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 89 | 1,871 | 6.25% |
| SPG240119C00130000 | 2023-10-02 3:58PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 170 | 2,344 | 6.25% |
| SPG240119C00135000 | 2023-10-02 1:26PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2,196 | 12.50% |
| SPG240119C00140000 | 2023-10-02 11:23AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 1,038 | 12.50% |
| SPG240119C00145000 | 2023-09-27 3:13PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 12.50% |
| SPG240119C00150000 | 2023-09-27 11:39AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 892 | 12.50% |
| SPG240119C00155000 | 2023-09-20 3:47PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 12.50% |
| SPG240119C00160000 | 2023-09-27 12:42PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 12.50% |
| SPG240119C00165000 | 2023-09-28 11:26AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 186 | 12.50% |
| SPG240119C00170000 | 2023-09-21 9:49AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 532 | 25.00% |
| SPG240119C00175000 | 2023-07-19 12:54PM EDT | 175.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 9 | 193 | 42.63% |
| SPG240119C00180000 | 2023-07-13 3:19PM EDT | 180.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 210 | 44.53% |
| SPG240119C00185000 | 2023-07-19 3:59PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 46.39% |
| SPG240119C00190000 | 2023-07-25 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| SPG240119C00195000 | 2023-03-31 9:42AM EDT | 195.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 198 | 51.95% |
| SPG240119C00200000 | 2023-08-07 10:36AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 290 | 49.02% |
| SPG240119C00210000 | 2023-02-27 12:23PM EDT | 210.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 50.49% |
| SPG240119C00220000 | 2023-03-07 4:21PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 53.32% |
| SPG240119C00230000 | 2023-01-19 11:36AM EDT | 230.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 2 | 108 | 55.08% |
| SPG240119C00240000 | 2023-09-12 2:35PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| SPG240119C00250000 | 2023-06-23 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 58.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240119P00045000 | 2023-09-19 2:21PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 25.00% |
| SPG240119P00050000 | 2023-09-27 1:29PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 25.00% |
| SPG240119P00055000 | 2023-09-26 12:46PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 250 | 25.00% |
| SPG240119P00060000 | 2023-09-27 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 223 | 372 | 25.00% |
| SPG240119P00065000 | 2023-09-12 3:23PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 25.00% |
| SPG240119P00070000 | 2023-09-28 1:32PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 585 | 12.50% |
| SPG240119P00075000 | 2023-09-20 11:27AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| SPG240119P00080000 | 2023-09-29 1:26PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| SPG240119P00085000 | 2023-09-26 11:20AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,287 | 6.25% |
| SPG240119P00090000 | 2023-10-02 3:55PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 608 | 6.25% |
| SPG240119P00095000 | 2023-10-02 3:39PM EDT | 95.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 67 | 1,719 | 3.13% |
| SPG240119P00100000 | 2023-10-02 3:03PM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,366 | 1.56% |
| SPG240119P00105000 | 2023-10-02 3:59PM EDT | 105.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 60 | 1,897 | 0.00% |
| SPG240119P00110000 | 2023-10-02 3:51PM EDT | 110.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 44 | 1,378 | 0.00% |
| SPG240119P00115000 | 2023-10-02 12:27PM EDT | 115.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 42 | 613 | 0.00% |
| SPG240119P00120000 | 2023-09-26 3:46PM EDT | 120.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.00% |
| SPG240119P00125000 | 2023-10-02 2:54PM EDT | 125.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.00% |
| SPG240119P00130000 | 2023-09-21 3:50PM EDT | 130.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| SPG240119P00135000 | 2023-09-26 3:53PM EDT | 135.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| SPG240119P00140000 | 2023-10-02 11:47AM EDT | 140.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.00% |
| SPG240119P00145000 | 2023-09-08 3:28PM EDT | 145.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPG240119P00150000 | 2023-09-07 2:58PM EDT | 150.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPG240119P00155000 | 2023-03-23 12:28PM EDT | 155.00 | 51.43 | 44.60 | 46.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPG240119P00160000 | 2022-12-07 11:15AM EDT | 160.00 | 45.28 | 43.00 | 43.75 | 0.00 | - | 16 | 45 | 0.00% |
| SPG240119P00165000 | 2023-04-04 1:58PM EDT | 165.00 | 55.70 | 57.50 | 59.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPG240119P00170000 | 2022-08-01 3:01PM EDT | 170.00 | 65.25 | 70.45 | 71.65 | 0.00 | - | 2 | 11 | 91.08% |
| SPG240119P00175000 | 2022-12-30 3:19PM EDT | 175.00 | 59.55 | 47.30 | 48.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPG240119P00180000 | 2022-12-08 1:56PM EDT | 180.00 | 63.77 | 61.30 | 62.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPG240119P00185000 | 2023-02-07 10:32AM EDT | 185.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPG240119P00195000 | 2022-05-18 10:46AM EDT | 195.00 | 81.65 | 99.50 | 101.85 | 0.00 | - | - | 3 | 130.35% |
| SPG240119P00200000 | 2023-09-15 3:12PM EDT | 200.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| SPG240119P00210000 | 2023-09-13 3:53PM EDT | 210.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPG240119P00220000 | 2022-03-01 2:04PM EDT | 220.00 | 94.25 | 90.00 | 94.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPG240119P00230000 | 2022-08-17 1:02PM EDT | 230.00 | 118.70 | 131.10 | 132.65 | 0.00 | - | 1 | 0 | 126.33% |
| SPG240119P00240000 | 2022-08-16 10:09AM EDT | 240.00 | 127.00 | 138.35 | 140.00 | 0.00 | - | 10 | 0 | 112.21% |
| SPG240119P00250000 | 2023-05-22 11:05AM EDT | 250.00 | 146.00 | 138.40 | 139.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
