Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,519.78 -812.82 (-2.87%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117C00045000 | 2023-03-13 1:32PM EDT | 45.00 | 67.00 | 57.90 | 60.60 | 0.00 | - | - | 1 | 48.71% |
| SPG250117C00050000 | 2022-11-16 11:41AM EDT | 50.00 | 68.53 | 66.55 | 67.75 | 0.00 | - | - | 0 | 91.03% |
| SPG250117C00055000 | 2023-03-13 11:17AM EDT | 55.00 | 58.54 | 48.65 | 51.05 | 0.00 | - | 2 | 6 | 40.97% |
| SPG250117C00060000 | 2023-03-03 3:50PM EDT | 60.00 | 63.65 | 44.20 | 46.35 | 0.00 | - | 1 | 0 | 37.74% |
| SPG250117C00065000 | 2022-12-22 11:31AM EDT | 65.00 | 51.90 | 57.95 | 60.85 | 0.00 | - | 12 | 131 | 87.96% |
| SPG250117C00070000 | 2023-03-23 3:52PM EDT | 70.00 | 35.30 | 35.75 | 36.90 | 0.00 | - | 17 | 135 | 31.34% |
| SPG250117C00075000 | 2023-03-21 11:48AM EDT | 75.00 | 37.70 | 31.70 | 33.20 | 0.00 | - | 5 | 154 | 31.27% |
| SPG250117C00080000 | 2023-03-24 3:45PM EDT | 80.00 | 28.85 | 28.10 | 29.45 | -7.40 | -20.41% | 10 | 47 | 30.41% |
| SPG250117C00085000 | 2023-03-24 3:42PM EDT | 85.00 | 25.35 | 30.40 | 32.40 | -14.65 | -36.62% | 3 | 13 | 43.98% |
| SPG250117C00090000 | 2023-03-24 3:45PM EDT | 90.00 | 22.30 | 21.70 | 22.55 | +1.55 | +7.47% | 26 | 96 | 28.71% |
| SPG250117C00095000 | 2023-03-16 9:52AM EDT | 95.00 | 17.50 | 18.75 | 19.75 | -4.32 | -19.80% | 1 | 28 | 28.49% |
| SPG250117C00100000 | 2023-03-24 11:08AM EDT | 100.00 | 15.50 | 16.20 | 17.40 | -2.75 | -15.07% | 5 | 251 | 28.64% |
| SPG250117C00105000 | 2023-03-24 2:06PM EDT | 105.00 | 14.15 | 13.75 | 15.10 | -0.85 | -5.67% | 1 | 128 | 28.39% |
| SPG250117C00110000 | 2023-03-24 3:53PM EDT | 110.00 | 12.50 | 11.70 | 13.05 | +0.73 | +6.20% | 2 | 54 | 28.17% |
| SPG250117C00115000 | 2023-03-24 11:57AM EDT | 115.00 | 10.45 | 9.90 | 11.25 | -1.02 | -8.89% | 2 | 59 | 28.01% |
| SPG250117C00120000 | 2023-03-24 11:46AM EDT | 120.00 | 8.60 | 8.95 | 9.55 | -0.97 | -10.14% | 4 | 158 | 27.64% |
| SPG250117C00125000 | 2023-03-24 2:37PM EDT | 125.00 | 7.70 | 6.95 | 8.25 | +0.60 | +8.45% | 1 | 1,645 | 27.66% |
| SPG250117C00130000 | 2023-03-24 12:56PM EDT | 130.00 | 6.50 | 6.00 | 7.05 | +0.30 | +4.84% | 1 | 69 | 27.54% |
| SPG250117C00135000 | 2023-03-24 9:57AM EDT | 135.00 | 4.95 | 4.85 | 6.00 | -0.10 | -1.98% | 5 | 88 | 27.41% |
| SPG250117C00140000 | 2023-03-24 9:57AM EDT | 140.00 | 4.70 | 3.95 | 5.10 | +0.10 | +2.17% | 1 | 67 | 27.31% |
| SPG250117C00145000 | 2023-03-20 3:30PM EDT | 145.00 | 4.10 | 3.25 | 4.30 | 0.00 | - | 1 | 431 | 27.15% |
| SPG250117C00150000 | 2023-03-24 9:57AM EDT | 150.00 | 2.52 | 2.70 | 3.60 | -1.98 | -44.00% | 1 | 59 | 26.96% |
| SPG250117C00155000 | 2023-03-17 3:35PM EDT | 155.00 | 2.85 | 2.24 | 3.05 | 0.00 | - | 4 | 58 | 26.91% |
| SPG250117C00160000 | 2023-03-15 3:24PM EDT | 160.00 | 3.20 | 1.82 | 2.56 | 0.00 | - | 1 | 5 | 26.80% |
| SPG250117C00165000 | 2023-03-17 9:59AM EDT | 165.00 | 2.10 | 1.56 | 2.17 | 0.00 | - | 1 | 27 | 26.78% |
| SPG250117C00170000 | 2023-02-07 10:30AM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| SPG250117C00175000 | 2023-02-02 11:43AM EDT | 175.00 | 4.50 | 2.83 | 3.60 | 0.00 | - | 1 | 4 | 33.42% |
| SPG250117C00180000 | 2023-03-15 2:49PM EDT | 180.00 | 1.63 | 0.86 | 1.33 | 0.00 | - | 1 | 4 | 26.78% |
| SPG250117C00185000 | 2023-03-15 2:37PM EDT | 185.00 | 1.35 | 0.71 | 1.13 | 0.00 | - | 1 | 17 | 26.78% |
| SPG250117C00190000 | 2023-03-17 12:07PM EDT | 190.00 | 0.85 | 0.59 | 0.98 | 0.00 | - | 3 | 0 | 26.89% |
| SPG250117C00195000 | 2023-03-06 11:03AM EDT | 195.00 | 1.50 | 0.49 | 0.84 | 0.00 | - | 2 | 2 | 26.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2023-03-23 1:16PM EDT | 45.00 | 2.15 | 2.29 | 2.87 | 0.00 | - | 1 | 60 | 51.59% |
| SPG250117P00050000 | 2023-03-23 2:41PM EDT | 50.00 | 2.95 | 2.87 | 3.50 | 0.00 | - | 10 | 209 | 50.72% |
| SPG250117P00055000 | 2023-03-08 10:56AM EDT | 55.00 | 1.60 | 3.60 | 4.30 | 0.00 | - | 1 | 10 | 48.73% |
| SPG250117P00060000 | 2023-03-17 11:50AM EDT | 60.00 | 4.25 | 4.45 | 5.10 | 0.00 | - | 8 | 31 | 46.48% |
| SPG250117P00065000 | 2023-03-24 3:05PM EDT | 65.00 | 5.68 | 5.40 | 6.10 | +1.28 | +29.09% | 3 | 18 | 44.71% |
| SPG250117P00070000 | 2023-02-08 1:53PM EDT | 70.00 | 3.08 | 3.20 | 4.20 | 0.00 | - | 1 | 27 | 33.96% |
| SPG250117P00075000 | 2023-03-15 11:52AM EDT | 75.00 | 7.20 | 7.75 | 8.65 | 0.00 | - | 1 | 259 | 41.92% |
| SPG250117P00080000 | 2023-03-22 1:14PM EDT | 80.00 | 8.00 | 9.25 | 10.20 | 0.00 | - | 1 | 30 | 40.74% |
| SPG250117P00085000 | 2023-03-21 2:57PM EDT | 85.00 | 8.80 | 11.10 | 11.90 | 0.00 | - | 1 | 54 | 39.59% |
| SPG250117P00090000 | 2023-03-23 2:42PM EDT | 90.00 | 14.05 | 12.85 | 13.85 | +0.65 | +4.85% | 1 | 242 | 38.65% |
| SPG250117P00095000 | 2023-03-23 11:04AM EDT | 95.00 | 13.60 | 15.20 | 16.00 | 0.00 | - | 23 | 98 | 37.78% |
| SPG250117P00100000 | 2023-03-24 2:48PM EDT | 100.00 | 17.80 | 17.35 | 18.40 | +1.90 | +11.95% | 15 | 212 | 37.08% |
| SPG250117P00105000 | 2023-03-23 11:25AM EDT | 105.00 | 18.30 | 20.05 | 21.00 | 0.00 | - | 2 | 130 | 36.43% |
| SPG250117P00110000 | 2023-03-24 2:49PM EDT | 110.00 | 23.50 | 22.60 | 23.80 | +1.50 | +6.82% | 5 | 16 | 35.83% |
| SPG250117P00115000 | 2023-03-20 11:11AM EDT | 115.00 | 23.49 | 25.55 | 26.85 | 0.00 | - | 1 | 15 | 35.37% |
| SPG250117P00120000 | 2023-03-23 12:19PM EDT | 120.00 | 28.60 | 28.75 | 30.05 | 0.00 | - | 1 | 88 | 34.90% |
| SPG250117P00125000 | 2023-03-13 3:57PM EDT | 125.00 | 26.20 | 32.15 | 33.45 | 0.00 | - | 1 | 296 | 34.50% |
| SPG250117P00130000 | 2023-03-17 12:33PM EDT | 130.00 | 34.00 | 35.50 | 37.10 | 0.00 | - | 1 | 11 | 34.30% |
| SPG250117P00135000 | 2023-03-13 10:54AM EDT | 135.00 | 33.30 | 39.15 | 40.85 | 0.00 | - | 1 | 8 | 34.04% |
| SPG250117P00140000 | 2023-03-10 11:07AM EDT | 140.00 | 32.50 | 43.00 | 44.65 | 0.00 | - | 10 | 12 | 33.63% |
| SPG250117P00150000 | 2023-02-02 4:44PM EDT | 150.00 | 31.00 | 33.15 | 34.30 | 0.00 | - | 4 | 5 | 0.00% |
| SPG250117P00155000 | 2023-03-23 12:28PM EDT | 155.00 | 54.23 | 55.40 | 57.15 | 0.00 | - | 1 | 11 | 33.33% |
| SPG250117P00160000 | 2022-12-07 11:22AM EDT | 160.00 | 48.75 | 46.85 | 48.40 | 0.00 | - | - | 16 | 0.00% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 0.00% |
| SPG250117P00185000 | 2023-01-26 11:37AM EDT | 185.00 | 61.60 | 64.10 | 65.70 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
