Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,698.68 +533.12 (+0.84%) CMC Crypto 200
1,391.70 -4.84 (-0.35%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240719C00095000 | 2024-03-06 4:47PM EDT | 95.00 | 57.50 | 54.70 | 57.60 | 0.00 | - | 2 | 0 | 117.60% |
| SPG240719C00100000 | 2024-03-06 4:48PM EDT | 100.00 | 52.50 | 49.80 | 52.90 | 0.00 | - | 2 | 0 | 108.92% |
| SPG240719C00105000 | 2024-03-06 4:48PM EDT | 105.00 | 47.50 | 44.60 | 48.00 | 0.00 | - | 2 | 0 | 99.16% |
| SPG240719C00110000 | 2024-03-05 1:56PM EDT | 110.00 | 41.65 | 37.40 | 41.10 | 0.00 | - | 1 | 1 | 79.24% |
| SPG240719C00120000 | 2024-03-06 10:59AM EDT | 120.00 | 32.30 | 30.80 | 32.00 | 0.00 | - | 2 | 20 | 72.90% |
| SPG240719C00125000 | 2024-03-06 11:18AM EDT | 125.00 | 27.16 | 26.60 | 28.60 | 0.00 | - | 2 | 98 | 69.51% |
| SPG240719C00130000 | 2024-04-23 12:47PM EDT | 130.00 | 16.60 | 14.70 | 16.00 | 0.00 | - | 2 | 68 | 32.53% |
| SPG240719C00135000 | 2024-04-23 12:37PM EDT | 135.00 | 12.52 | 10.90 | 11.40 | 0.00 | - | 6 | 374 | 27.01% |
| SPG240719C00140000 | 2024-04-25 12:48PM EDT | 140.00 | 8.20 | 7.40 | 8.00 | 0.00 | - | 4 | 132 | 25.16% |
| SPG240719C00145000 | 2024-04-26 10:34AM EDT | 145.00 | 6.20 | 5.10 | 5.40 | +0.50 | +8.77% | 10 | 880 | 24.29% |
| SPG240719C00150000 | 2024-04-26 2:03PM EDT | 150.00 | 3.61 | 3.20 | 3.50 | +0.11 | +3.14% | 4 | 296 | 23.86% |
| SPG240719C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 2.23 | 0.95 | 2.10 | 0.00 | - | 7 | 226 | 23.27% |
| SPG240719C00160000 | 2024-04-26 3:48PM EDT | 160.00 | 1.17 | 1.05 | 1.20 | -0.08 | -6.40% | 8 | 1,317 | 22.90% |
| SPG240719C00165000 | 2024-04-26 3:15PM EDT | 165.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 1 | 141 | 23.05% |
| SPG240719C00170000 | 2024-04-23 1:21PM EDT | 170.00 | 0.53 | 0.30 | 0.40 | 0.00 | - | 1 | 123 | 23.24% |
| SPG240719C00175000 | 2024-04-23 9:56AM EDT | 175.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 9 | 61 | 26.78% |
| SPG240719C00180000 | 2024-04-05 1:20PM EDT | 180.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 1 | 39 | 27.37% |
| SPG240719C00185000 | 2024-04-09 2:36PM EDT | 185.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 10 | 190 | 28.96% |
| SPG240719C00190000 | 2024-02-12 1:26PM EDT | 190.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 35.47% |
| SPG240719C00195000 | 2024-02-15 3:34PM EDT | 195.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 1 | 36.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240719P00065000 | 2024-01-19 10:30AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 69.92% |
| SPG240719P00080000 | 2024-01-23 4:20PM EDT | 80.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 56.93% |
| SPG240719P00085000 | 2024-03-05 1:59PM EDT | 85.00 | 0.62 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 58.25% |
| SPG240719P00090000 | 2024-03-21 9:55AM EDT | 90.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 2 | 6 | 51.95% |
| SPG240719P00095000 | 2024-04-23 11:13AM EDT | 95.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 12 | 46.63% |
| SPG240719P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.20 | 0.05 | 0.40 | -0.20 | -50.00% | 1 | 61 | 42.58% |
| SPG240719P00105000 | 2024-04-23 10:59AM EDT | 105.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 53 | 40.06% |
| SPG240719P00110000 | 2024-04-17 9:45AM EDT | 110.00 | 0.69 | 0.20 | 0.70 | 0.00 | - | 1 | 45 | 36.96% |
| SPG240719P00115000 | 2024-04-18 2:25PM EDT | 115.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 2 | 35 | 31.81% |
| SPG240719P00120000 | 2024-04-24 3:55PM EDT | 120.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 1 | 158 | 29.93% |
| SPG240719P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 1 | 85 | 28.59% |
| SPG240719P00130000 | 2024-04-26 2:39PM EDT | 130.00 | 2.34 | 2.35 | 2.60 | -0.06 | -2.50% | 5 | 325 | 27.61% |
| SPG240719P00135000 | 2024-04-26 10:41AM EDT | 135.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 6 | 95 | 26.45% |
| SPG240719P00140000 | 2024-04-26 10:46AM EDT | 140.00 | 5.00 | 5.40 | 5.70 | -0.64 | -11.35% | 6 | 213 | 25.40% |
| SPG240719P00145000 | 2024-04-26 10:45AM EDT | 145.00 | 7.30 | 7.90 | 8.40 | -0.80 | -9.88% | 8 | 523 | 25.64% |
| SPG240719P00150000 | 2024-04-12 10:28AM EDT | 150.00 | 10.40 | 9.90 | 11.70 | 0.00 | - | 10 | 91 | 26.10% |
| SPG240719P00155000 | 2024-04-12 12:00PM EDT | 155.00 | 13.80 | 14.40 | 15.50 | 0.00 | - | 1 | 41 | 26.76% |
| SPG240719P00160000 | 2024-04-16 10:19AM EDT | 160.00 | 21.30 | 18.80 | 21.50 | 0.00 | - | 1 | 38 | 36.19% |
| SPG240719P00165000 | 2024-04-22 3:47PM EDT | 165.00 | 23.20 | 23.00 | 25.60 | 0.00 | - | 2 | 13 | 36.62% |
| SPG240719P00170000 | 2024-03-28 1:15PM EDT | 170.00 | 17.20 | 26.50 | 30.00 | 0.00 | - | 6 | 7 | 37.60% |
© 2024 Yahoo. All rights reserved.