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
24,103.36 -0.21 (-0.00%) CMC Crypto 200
574.14 +2.86 (+0.50%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240119C00050000 | 2022-08-12 3:59PM EDT | 50.00 | 66.00 | 65.40 | 66.55 | +4.50 | +7.32% | 18 | 95 | 41.43% |
| SPG240119C00055000 | 2022-07-13 9:58AM EDT | 55.00 | 41.50 | 60.30 | 61.70 | 0.00 | - | 11 | 91 | 38.75% |
| SPG240119C00060000 | 2022-07-27 11:08AM EDT | 60.00 | 43.95 | 55.45 | 56.60 | 0.00 | - | 20 | 59 | 33.86% |
| SPG240119C00065000 | 2022-08-04 12:46PM EDT | 65.00 | 40.83 | 50.45 | 51.55 | 0.00 | - | 6 | 76 | 29.83% |
| SPG240119C00070000 | 2022-08-11 11:06AM EDT | 70.00 | 45.15 | 45.90 | 46.75 | +0.20 | +0.44% | 13 | 202 | 28.08% |
| SPG240119C00075000 | 2022-08-11 2:38PM EDT | 75.00 | 40.20 | 41.40 | 42.00 | 0.00 | - | 25 | 117 | 26.39% |
| SPG240119C00080000 | 2022-08-12 11:15AM EDT | 80.00 | 36.73 | 37.25 | 38.30 | +4.53 | +14.07% | 1 | 39 | 28.98% |
| SPG240119C00085000 | 2022-07-26 9:52AM EDT | 85.00 | 24.50 | 33.25 | 34.25 | 0.00 | - | 1 | 22 | 28.64% |
| SPG240119C00090000 | 2022-08-12 2:37PM EDT | 90.00 | 29.45 | 29.55 | 30.80 | +0.45 | +1.55% | 20 | 43 | 29.32% |
| SPG240119C00095000 | 2022-08-03 10:47AM EDT | 95.00 | 20.45 | 26.25 | 26.75 | 0.00 | - | 1 | 51 | 27.75% |
| SPG240119C00100000 | 2022-08-12 1:52PM EDT | 100.00 | 22.90 | 23.20 | 23.60 | +1.03 | +4.71% | 2 | 233 | 27.83% |
| SPG240119C00105000 | 2022-08-12 11:10AM EDT | 105.00 | 19.80 | 20.15 | 21.10 | +0.61 | +3.18% | 10 | 61 | 28.62% |
| SPG240119C00110000 | 2022-08-11 11:35AM EDT | 110.00 | 17.25 | 17.50 | 18.20 | 0.00 | - | 17 | 258 | 28.03% |
| SPG240119C00115000 | 2022-08-12 12:29PM EDT | 115.00 | 15.00 | 14.95 | 16.25 | 0.00 | - | 10 | 322 | 28.75% |
| SPG240119C00120000 | 2022-08-12 3:29PM EDT | 120.00 | 13.06 | 13.15 | 13.75 | +0.25 | +1.95% | 6 | 179 | 27.99% |
| SPG240119C00125000 | 2022-08-12 10:48AM EDT | 125.00 | 10.92 | 11.30 | 11.90 | -0.18 | -1.62% | 1 | 618 | 27.98% |
| SPG240119C00130000 | 2022-08-12 2:27PM EDT | 130.00 | 9.55 | 9.60 | 10.20 | +0.15 | +1.60% | 4 | 1,802 | 27.85% |
| SPG240119C00135000 | 2022-08-12 3:20PM EDT | 135.00 | 8.32 | 8.10 | 8.70 | +0.21 | +2.59% | 6 | 116 | 27.71% |
| SPG240119C00140000 | 2022-08-12 3:20PM EDT | 140.00 | 7.09 | 6.85 | 7.70 | +0.33 | +4.88% | 21 | 175 | 28.18% |
| SPG240119C00145000 | 2022-08-11 11:21AM EDT | 145.00 | 5.79 | 5.60 | 6.30 | 0.00 | - | 1 | 253 | 27.54% |
| SPG240119C00150000 | 2022-08-11 12:15PM EDT | 150.00 | 4.70 | 4.85 | 5.40 | 0.00 | - | 9 | 470 | 27.60% |
| SPG240119C00155000 | 2022-08-12 10:30AM EDT | 155.00 | 4.15 | 4.05 | 4.50 | +1.15 | +38.33% | 1 | 63 | 27.37% |
| SPG240119C00160000 | 2022-08-11 1:57PM EDT | 160.00 | 3.50 | 3.30 | 3.75 | 0.00 | - | 3 | 262 | 27.19% |
| SPG240119C00165000 | 2022-08-12 12:29PM EDT | 165.00 | 2.72 | 2.74 | 3.10 | -0.38 | -12.26% | 10 | 161 | 26.98% |
| SPG240119C00170000 | 2022-08-11 9:43AM EDT | 170.00 | 2.20 | 2.29 | 2.58 | 0.00 | - | 1 | 311 | 26.88% |
| SPG240119C00175000 | 2022-08-10 2:09PM EDT | 175.00 | 1.68 | 1.89 | 2.16 | 0.00 | - | 52 | 83 | 26.84% |
| SPG240119C00180000 | 2022-08-11 2:09PM EDT | 180.00 | 1.65 | 1.58 | 1.91 | 0.00 | - | 6 | 197 | 27.19% |
| SPG240119C00185000 | 2022-08-01 12:03PM EDT | 185.00 | 1.02 | 1.32 | 1.61 | 0.00 | - | 50 | 53 | 27.19% |
| SPG240119C00190000 | 2022-07-29 9:31AM EDT | 190.00 | 0.90 | 1.05 | 1.40 | 0.00 | - | 2 | 224 | 27.38% |
| SPG240119C00195000 | 2022-08-11 9:33AM EDT | 195.00 | 0.90 | 0.87 | 1.12 | 0.00 | - | 2 | 197 | 27.08% |
| SPG240119C00200000 | 2022-08-11 9:37AM EDT | 200.00 | 0.75 | 0.70 | 0.96 | 0.00 | - | 1 | 328 | 27.18% |
| SPG240119C00210000 | 2022-07-29 3:31PM EDT | 210.00 | 0.50 | 0.41 | 0.60 | 0.00 | - | 2 | 55 | 26.59% |
| SPG240119C00220000 | 2022-06-30 11:09AM EDT | 220.00 | 0.30 | 0.16 | 0.47 | 0.00 | - | 1 | 60 | 27.08% |
| SPG240119C00230000 | 2022-06-28 9:30AM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| SPG240119C00240000 | 2022-07-13 10:30AM EDT | 240.00 | 0.14 | 0.12 | 0.30 | 0.00 | - | 25 | 57 | 28.03% |
| SPG240119C00250000 | 2022-08-11 3:20PM EDT | 250.00 | 0.18 | 0.08 | 0.21 | 0.00 | - | 31 | 163 | 27.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240119P00050000 | 2022-08-11 11:34AM EDT | 50.00 | 1.60 | 1.27 | 1.69 | 0.00 | - | 40 | 8 | 50.51% |
| SPG240119P00055000 | 2022-08-04 10:47AM EDT | 55.00 | 2.57 | 1.69 | 2.13 | 0.00 | - | 1 | 18 | 48.40% |
| SPG240119P00060000 | 2022-08-11 2:27PM EDT | 60.00 | 2.68 | 2.29 | 2.69 | 0.00 | - | 97 | 114 | 46.68% |
| SPG240119P00065000 | 2022-08-11 12:11PM EDT | 65.00 | 3.30 | 2.71 | 3.15 | 0.00 | - | 3 | 169 | 44.19% |
| SPG240119P00070000 | 2022-08-12 12:10PM EDT | 70.00 | 3.85 | 3.50 | 3.95 | -0.15 | -3.75% | 9 | 364 | 42.93% |
| SPG240119P00075000 | 2022-08-08 11:39AM EDT | 75.00 | 5.68 | 4.35 | 4.80 | 0.00 | - | 1 | 161 | 41.47% |
| SPG240119P00080000 | 2022-08-12 12:23PM EDT | 80.00 | 5.90 | 5.45 | 5.95 | -1.60 | -21.33% | 2 | 123 | 40.61% |
| SPG240119P00085000 | 2022-08-12 3:56PM EDT | 85.00 | 7.00 | 6.70 | 7.25 | -0.28 | -3.85% | 2 | 619 | 39.75% |
| SPG240119P00090000 | 2022-08-12 3:55PM EDT | 90.00 | 8.50 | 8.10 | 8.70 | -0.72 | -7.81% | 2 | 184 | 38.86% |
| SPG240119P00095000 | 2022-08-12 11:44AM EDT | 95.00 | 10.25 | 9.65 | 10.25 | -0.23 | -2.19% | 4 | 254 | 37.83% |
| SPG240119P00100000 | 2022-08-12 12:10PM EDT | 100.00 | 12.10 | 11.35 | 12.10 | -0.45 | -3.59% | 1 | 251 | 37.11% |
| SPG240119P00105000 | 2022-08-11 9:32AM EDT | 105.00 | 15.07 | 13.45 | 14.30 | 0.00 | - | 1 | 91 | 36.72% |
| SPG240119P00110000 | 2022-08-03 12:59PM EDT | 110.00 | 20.38 | 16.15 | 16.70 | 0.00 | - | 1 | 192 | 36.34% |
| SPG240119P00115000 | 2022-07-20 10:37AM EDT | 115.00 | 25.77 | 18.25 | 19.40 | 0.00 | - | 2 | 31 | 36.16% |
| SPG240119P00120000 | 2022-08-12 9:43AM EDT | 120.00 | 22.35 | 21.25 | 21.90 | +0.03 | +0.13% | 3 | 366 | 35.26% |
| SPG240119P00125000 | 2022-08-01 2:23PM EDT | 125.00 | 29.34 | 23.80 | 25.00 | 0.00 | - | 1 | 248 | 35.14% |
| SPG240119P00130000 | 2022-08-05 3:47PM EDT | 130.00 | 33.43 | 26.95 | 28.00 | 0.00 | - | 1 | 305 | 34.52% |
| SPG240119P00135000 | 2022-07-27 1:38PM EDT | 135.00 | 40.09 | 30.55 | 31.45 | 0.00 | - | 1 | 104 | 34.41% |
| SPG240119P00140000 | 2022-08-01 9:46AM EDT | 140.00 | 41.05 | 33.90 | 35.00 | 0.00 | - | 1 | 346 | 34.20% |
| SPG240119P00145000 | 2022-05-20 1:05PM EDT | 145.00 | 49.45 | 54.05 | 54.95 | 0.00 | - | 5 | 12 | 62.85% |
| SPG240119P00150000 | 2022-07-19 2:47PM EDT | 150.00 | 53.00 | 41.60 | 42.50 | 0.00 | - | 10 | 62 | 33.73% |
| SPG240119P00155000 | 2022-06-14 11:41AM EDT | 155.00 | 61.62 | 64.55 | 65.70 | 0.00 | - | 10 | 20 | 68.23% |
| SPG240119P00160000 | 2022-06-14 9:30AM EDT | 160.00 | 66.55 | 67.50 | 71.00 | 0.00 | - | 1 | 44 | 68.61% |
| SPG240119P00165000 | 2022-05-23 1:33PM EDT | 165.00 | 63.05 | 71.30 | 72.45 | 0.00 | - | 1 | 8 | 66.17% |
| SPG240119P00170000 | 2022-08-01 3:01PM EDT | 170.00 | 65.25 | 58.20 | 59.40 | 0.00 | - | 1 | 11 | 33.99% |
| SPG240119P00175000 | 2021-11-10 7:55AM EDT | 175.00 | 63.33 | 44.00 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| SPG240119P00180000 | 2022-03-21 12:22PM EDT | 180.00 | 60.10 | 54.75 | 56.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPG240119P00185000 | 2022-04-29 3:50PM EDT | 185.00 | 71.95 | 76.15 | 78.45 | 0.00 | - | 5 | 11 | 47.25% |
| SPG240119P00195000 | 2022-05-18 10:46AM EDT | 195.00 | 81.65 | 99.50 | 101.85 | 0.00 | - | - | 3 | 73.44% |
| SPG240119P00200000 | 2022-08-10 1:26PM EDT | 200.00 | 91.02 | 85.45 | 86.70 | 0.00 | - | 2 | 73 | 34.02% |
| SPG240119P00210000 | 2022-05-25 1:24PM EDT | 210.00 | 105.10 | 110.45 | 112.55 | 0.00 | - | - | 10 | 69.61% |
| SPG240119P00220000 | 2022-03-01 2:04PM EDT | 220.00 | 94.25 | 90.00 | 94.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPG240119P00230000 | 2022-02-24 10:50AM EDT | 230.00 | 105.50 | 101.60 | 104.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPG240119P00240000 | 2022-03-01 11:30AM EDT | 240.00 | 111.10 | 108.05 | 110.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPG240119P00250000 | 2022-05-11 3:14PM EDT | 250.00 | 137.80 | 147.55 | 151.05 | 0.00 | - | 2 | 1 | 73.92% |
© 2022 Yahoo. All rights reserved.
