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
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,419.14 +577.10 (+2.07%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240119C00045000 | 2023-03-08 4:57PM EDT | 45.00 | 77.14 | 66.60 | 68.10 | 0.00 | - | 230 | 0 | 53.66% |
| SPG240119C00050000 | 2023-03-08 4:57PM EDT | 50.00 | 72.10 | 61.70 | 63.40 | 0.00 | - | 252 | 0 | 51.86% |
| SPG240119C00055000 | 2023-03-08 4:59PM EDT | 55.00 | 67.15 | 56.65 | 58.25 | 0.00 | - | 35 | 5 | 55.05% |
| SPG240119C00060000 | 2023-03-08 4:55PM EDT | 60.00 | 62.13 | 51.80 | 53.50 | 0.00 | - | 48 | 1 | 51.54% |
| SPG240119C00065000 | 2023-03-17 3:50PM EDT | 65.00 | 41.05 | 46.95 | 48.65 | 0.00 | - | 2 | 2 | 47.19% |
| SPG240119C00070000 | 2023-03-08 4:24PM EDT | 70.00 | 52.00 | 42.20 | 44.10 | 0.00 | - | 510 | 10 | 44.95% |
| SPG240119C00075000 | 2023-03-08 4:24PM EDT | 75.00 | 46.15 | 37.95 | 39.25 | 0.00 | - | 510 | 2 | 40.64% |
| SPG240119C00080000 | 2023-03-31 3:42PM EDT | 80.00 | 33.30 | 33.45 | 34.95 | +4.88 | +17.17% | 9 | 215 | 39.14% |
| SPG240119C00085000 | 2023-03-15 11:23AM EDT | 85.00 | 28.10 | 29.10 | 30.35 | 0.00 | - | 2 | 36 | 35.80% |
| SPG240119C00090000 | 2023-03-24 10:41AM EDT | 90.00 | 19.10 | 25.00 | 26.05 | 0.00 | - | 45 | 148 | 33.42% |
| SPG240119C00095000 | 2023-03-31 3:01PM EDT | 95.00 | 21.00 | 21.15 | 22.30 | +3.00 | +16.67% | 4 | 1,442 | 32.41% |
| SPG240119C00100000 | 2023-03-30 3:33PM EDT | 100.00 | 15.24 | 17.95 | 18.85 | 0.00 | - | 5 | 288 | 31.54% |
| SPG240119C00105000 | 2023-03-31 11:19AM EDT | 105.00 | 13.90 | 14.70 | 15.65 | +1.16 | +9.11% | 1 | 161 | 30.58% |
| SPG240119C00110000 | 2023-03-31 1:41PM EDT | 110.00 | 11.25 | 11.85 | 12.95 | +1.02 | +9.97% | 2 | 298 | 30.13% |
| SPG240119C00115000 | 2023-03-31 1:41PM EDT | 115.00 | 8.80 | 9.40 | 10.05 | +1.05 | +13.55% | 2 | 420 | 28.38% |
| SPG240119C00120000 | 2023-03-31 2:42PM EDT | 120.00 | 7.10 | 7.25 | 8.30 | +1.20 | +20.34% | 28 | 487 | 28.71% |
| SPG240119C00125000 | 2023-03-31 3:44PM EDT | 125.00 | 5.55 | 5.50 | 6.30 | +0.95 | +20.65% | 9 | 1,423 | 27.61% |
| SPG240119C00130000 | 2023-03-31 3:33PM EDT | 130.00 | 4.35 | 4.25 | 4.75 | +0.95 | +27.94% | 35 | 1,577 | 26.90% |
| SPG240119C00135000 | 2023-03-31 3:43PM EDT | 135.00 | 3.35 | 3.15 | 3.55 | +0.95 | +39.58% | 15 | 823 | 26.39% |
| SPG240119C00140000 | 2023-03-31 2:23PM EDT | 140.00 | 2.24 | 2.16 | 2.72 | +0.49 | +28.00% | 14 | 746 | 26.33% |
| SPG240119C00145000 | 2023-03-31 3:25PM EDT | 145.00 | 1.72 | 1.54 | 2.00 | +0.42 | +32.31% | 1 | 554 | 26.00% |
| SPG240119C00150000 | 2023-03-31 3:22PM EDT | 150.00 | 1.20 | 1.10 | 1.40 | +0.22 | +22.45% | 8 | 683 | 25.45% |
| SPG240119C00155000 | 2023-03-30 3:33PM EDT | 155.00 | 0.70 | 0.79 | 1.04 | 0.00 | - | 1 | 305 | 25.43% |
| SPG240119C00160000 | 2023-03-22 10:19AM EDT | 160.00 | 0.70 | 0.57 | 0.80 | 0.00 | - | 50 | 307 | 25.65% |
| SPG240119C00165000 | 2023-03-28 11:18AM EDT | 165.00 | 0.28 | 0.37 | 0.57 | 0.00 | - | 2 | 205 | 25.46% |
| SPG240119C00170000 | 2023-03-31 11:01AM EDT | 170.00 | 0.36 | 0.27 | 0.45 | +0.15 | +71.43% | 2 | 545 | 25.81% |
| SPG240119C00175000 | 2023-03-28 11:16AM EDT | 175.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 3 | 194 | 26.05% |
| SPG240119C00180000 | 2023-03-30 10:12AM EDT | 180.00 | 0.20 | 0.13 | 0.32 | 0.00 | - | 2 | 208 | 26.95% |
| SPG240119C00185000 | 2023-03-31 10:15AM EDT | 185.00 | 0.19 | 0.09 | 0.22 | +0.04 | +26.67% | 2 | 15 | 26.61% |
| SPG240119C00190000 | 2023-03-31 11:00AM EDT | 190.00 | 0.16 | 0.07 | 0.16 | +0.01 | +6.67% | 2 | 228 | 26.56% |
| SPG240119C00195000 | 2023-03-21 10:42AM EDT | 195.00 | 0.14 | 0.04 | 0.15 | -0.03 | -17.65% | 2 | 198 | 27.39% |
| SPG240119C00200000 | 2023-03-21 10:40AM EDT | 200.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 290 | 29.13% |
| SPG240119C00210000 | 2023-02-27 12:23PM EDT | 210.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 30.42% |
| SPG240119C00220000 | 2023-03-07 4:21PM EDT | 220.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 65 | 31.69% |
| SPG240119C00230000 | 2023-01-19 11:36AM EDT | 230.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 2 | 108 | 33.40% |
| SPG240119C00240000 | 2023-03-20 9:32AM EDT | 240.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 60 | 35.40% |
| SPG240119C00250000 | 2023-03-13 3:46PM EDT | 250.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 212 | 36.62% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240119P00045000 | 2023-03-28 2:53PM EDT | 45.00 | 0.89 | 0.41 | 0.70 | 0.00 | - | 9 | 284 | 57.52% |
| SPG240119P00050000 | 2023-03-28 2:58PM EDT | 50.00 | 1.11 | 0.65 | 0.89 | 0.00 | - | 9 | 51 | 54.93% |
| SPG240119P00055000 | 2023-03-28 1:33PM EDT | 55.00 | 1.35 | 0.78 | 1.11 | 0.00 | - | 2 | 237 | 51.39% |
| SPG240119P00060000 | 2023-03-21 10:00AM EDT | 60.00 | 1.23 | 0.94 | 1.27 | 0.00 | - | 8 | 219 | 49.22% |
| SPG240119P00065000 | 2023-03-28 11:01AM EDT | 65.00 | 2.23 | 1.25 | 1.60 | 0.00 | - | 6 | 248 | 46.61% |
| SPG240119P00070000 | 2023-03-27 10:56AM EDT | 70.00 | 3.00 | 1.67 | 2.01 | 0.00 | - | 1 | 402 | 44.21% |
| SPG240119P00075000 | 2023-03-27 3:06PM EDT | 75.00 | 3.60 | 2.11 | 2.55 | 0.00 | - | 12 | 168 | 42.18% |
| SPG240119P00080000 | 2023-03-28 9:36AM EDT | 80.00 | 4.60 | 2.85 | 3.30 | 0.00 | - | 10 | 434 | 40.66% |
| SPG240119P00085000 | 2023-03-31 10:06AM EDT | 85.00 | 4.40 | 3.65 | 4.10 | -0.27 | -5.78% | 1 | 1,070 | 38.77% |
| SPG240119P00090000 | 2023-03-31 2:42PM EDT | 90.00 | 5.00 | 4.55 | 5.15 | -0.65 | -11.50% | 2 | 312 | 37.27% |
| SPG240119P00095000 | 2023-03-30 1:55PM EDT | 95.00 | 7.17 | 5.85 | 6.40 | 0.00 | - | 5 | 395 | 35.82% |
| SPG240119P00100000 | 2023-03-31 3:11PM EDT | 100.00 | 7.78 | 7.15 | 7.95 | -1.19 | -13.27% | 6 | 582 | 34.63% |
| SPG240119P00105000 | 2023-03-31 3:11PM EDT | 105.00 | 9.65 | 8.85 | 9.75 | -1.25 | -11.47% | 5 | 176 | 33.45% |
| SPG240119P00110000 | 2023-03-30 12:27PM EDT | 110.00 | 13.40 | 11.05 | 11.85 | 0.00 | - | 23 | 588 | 32.36% |
| SPG240119P00115000 | 2023-03-30 9:42AM EDT | 115.00 | 15.71 | 13.50 | 14.35 | 0.00 | - | 1 | 406 | 31.57% |
| SPG240119P00120000 | 2023-03-29 10:26AM EDT | 120.00 | 20.50 | 16.30 | 17.15 | 0.00 | - | 11 | 779 | 30.79% |
| SPG240119P00125000 | 2023-03-29 10:05AM EDT | 125.00 | 24.05 | 19.35 | 20.30 | 0.00 | - | 10 | 506 | 30.17% |
| SPG240119P00130000 | 2023-03-20 2:50PM EDT | 130.00 | 27.87 | 22.65 | 23.75 | 0.00 | - | 5 | 460 | 29.62% |
| SPG240119P00135000 | 2023-03-23 3:55PM EDT | 135.00 | 35.60 | 26.50 | 27.55 | 0.00 | - | 3 | 309 | 29.36% |
| SPG240119P00140000 | 2023-03-13 10:42AM EDT | 140.00 | 32.40 | 30.40 | 31.75 | 0.00 | - | 1 | 615 | 29.70% |
| SPG240119P00145000 | 2023-03-15 9:39AM EDT | 145.00 | 37.55 | 34.60 | 35.95 | 0.00 | - | 2 | 13 | 29.52% |
| SPG240119P00150000 | 2023-02-02 4:43PM EDT | 150.00 | 25.10 | 29.45 | 30.25 | 0.00 | - | 2 | 60 | 0.00% |
| SPG240119P00155000 | 2023-03-23 12:28PM EDT | 155.00 | 51.43 | 43.35 | 44.90 | 0.00 | - | 1 | 26 | 29.71% |
| SPG240119P00160000 | 2022-12-07 11:15AM EDT | 160.00 | 45.28 | 43.00 | 43.75 | 0.00 | - | 16 | 45 | 0.00% |
| SPG240119P00165000 | 2023-03-13 10:33AM EDT | 165.00 | 54.45 | 52.40 | 54.90 | 0.00 | - | 10 | 4 | 33.47% |
| SPG240119P00170000 | 2022-08-01 3:01PM EDT | 170.00 | 65.25 | 70.45 | 71.65 | 0.00 | - | 2 | 11 | 70.65% |
| 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 | 92.58% |
| SPG240119P00200000 | 2023-03-23 2:44PM EDT | 200.00 | 97.10 | 87.25 | 88.95 | 0.00 | - | 110 | 53 | 38.11% |
| SPG240119P00210000 | 2022-05-25 1:24PM EDT | 210.00 | 105.10 | 110.45 | 112.55 | 0.00 | - | - | 10 | 86.60% |
| 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 | 93.53% |
| SPG240119P00240000 | 2022-08-16 10:09AM EDT | 240.00 | 127.00 | 138.35 | 140.00 | 0.00 | - | 10 | 0 | 88.56% |
| SPG240119P00250000 | 2022-11-30 1:19PM EDT | 250.00 | 134.85 | 131.00 | 133.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
