Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,168.96 +242.43 (+0.90%) CMC Crypto 200
579.66 +0.90 (+0.15%)
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 | 2023-09-07 9:32AM EDT | 45.00 | 69.27 | 62.50 | 64.40 | 0.00 | - | 2 | 3 | 53.20% |
| SPG250117C00050000 | 2023-09-06 3:35PM EDT | 50.00 | 65.80 | 57.60 | 59.50 | 0.00 | - | 3 | 0 | 48.41% |
| SPG250117C00055000 | 2023-06-29 3:15PM EDT | 55.00 | 60.09 | 68.70 | 70.70 | 0.00 | - | 6 | 4 | 111.52% |
| SPG250117C00060000 | 2023-09-06 3:25PM EDT | 60.00 | 55.78 | 48.20 | 49.80 | 0.00 | - | 1 | 2 | 40.52% |
| SPG250117C00065000 | 2023-06-08 10:13AM EDT | 65.00 | 44.88 | 53.80 | 55.60 | 0.00 | - | 2 | 2 | 75.11% |
| SPG250117C00070000 | 2023-09-29 1:02PM EDT | 70.00 | 39.25 | 38.70 | 39.90 | -2.02 | -4.89% | 3 | 167 | 32.31% |
| SPG250117C00075000 | 2023-09-29 3:03PM EDT | 75.00 | 34.60 | 34.10 | 35.40 | -0.50 | -1.42% | 3 | 20 | 30.54% |
| SPG250117C00080000 | 2023-09-26 10:54AM EDT | 80.00 | 32.60 | 30.00 | 31.10 | 0.00 | - | 1 | 67 | 29.16% |
| SPG250117C00085000 | 2023-09-21 3:51PM EDT | 85.00 | 29.85 | 25.50 | 26.70 | 0.00 | - | 2 | 18 | 27.01% |
| SPG250117C00090000 | 2023-09-22 3:56PM EDT | 90.00 | 25.68 | 22.10 | 22.60 | 0.00 | - | 8 | 113 | 25.40% |
| SPG250117C00095000 | 2023-09-20 10:38AM EDT | 95.00 | 24.90 | 18.70 | 19.30 | 0.00 | - | 8 | 22 | 25.31% |
| SPG250117C00100000 | 2023-09-27 12:38PM EDT | 100.00 | 16.75 | 15.70 | 16.60 | 0.00 | - | 8 | 352 | 25.79% |
| SPG250117C00105000 | 2023-09-29 2:47PM EDT | 105.00 | 13.20 | 13.00 | 13.40 | -0.25 | -1.86% | 1 | 187 | 24.46% |
| SPG250117C00110000 | 2023-09-28 12:23PM EDT | 110.00 | 11.10 | 10.60 | 11.00 | 0.00 | - | 1 | 111 | 24.17% |
| SPG250117C00115000 | 2023-09-28 12:29PM EDT | 115.00 | 9.10 | 8.60 | 9.00 | 0.00 | - | 1 | 283 | 24.05% |
| SPG250117C00120000 | 2023-09-29 2:26PM EDT | 120.00 | 7.00 | 6.80 | 7.20 | -0.15 | -2.10% | 3 | 344 | 23.73% |
| SPG250117C00125000 | 2023-09-29 10:53AM EDT | 125.00 | 5.80 | 5.30 | 5.70 | +0.25 | +4.50% | 4 | 2,054 | 23.44% |
| SPG250117C00130000 | 2023-09-28 11:01AM EDT | 130.00 | 4.62 | 4.10 | 4.40 | +0.22 | +5.00% | 9 | 337 | 23.04% |
| SPG250117C00135000 | 2023-09-28 2:03PM EDT | 135.00 | 3.38 | 3.20 | 3.40 | 0.00 | - | 1 | 351 | 22.81% |
| SPG250117C00140000 | 2023-09-26 3:33PM EDT | 140.00 | 2.90 | 2.40 | 2.60 | 0.00 | - | 2 | 255 | 22.59% |
| SPG250117C00145000 | 2023-09-28 12:54PM EDT | 145.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 1 | 373 | 22.50% |
| SPG250117C00150000 | 2023-08-29 12:15PM EDT | 150.00 | 2.17 | 1.45 | 1.75 | 0.00 | - | 13 | 275 | 23.27% |
| SPG250117C00155000 | 2023-09-19 9:46AM EDT | 155.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 3 | 79 | 22.52% |
| SPG250117C00160000 | 2023-09-29 1:56PM EDT | 160.00 | 0.81 | 0.80 | 0.95 | -0.52 | -39.10% | 2 | 27 | 22.67% |
| SPG250117C00165000 | 2023-08-17 2:38PM EDT | 165.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 2 | 28 | 25.26% |
| SPG250117C00170000 | 2023-08-14 2:17PM EDT | 170.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 1 | 54 | 24.92% |
| SPG250117C00175000 | 2023-09-26 3:56PM EDT | 175.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 91 | 106 | 23.71% |
| SPG250117C00180000 | 2023-05-18 11:06AM EDT | 180.00 | 0.80 | 0.40 | 0.90 | 0.00 | - | 2 | 10 | 27.22% |
| SPG250117C00185000 | 2023-05-26 3:18PM EDT | 185.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 10 | 17 | 24.92% |
| SPG250117C00190000 | 2023-06-21 10:54AM EDT | 190.00 | 0.25 | 0.70 | 0.90 | 0.00 | - | 4 | 6 | 29.36% |
| SPG250117C00195000 | 2023-09-19 11:03AM EDT | 195.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 22 | 25.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG250117P00045000 | 2023-09-28 9:30AM EDT | 45.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 15 | 106 | 49.54% |
| SPG250117P00050000 | 2023-09-18 10:17AM EDT | 50.00 | 0.68 | 0.55 | 1.20 | 0.00 | - | 1 | 232 | 46.14% |
| SPG250117P00055000 | 2023-08-21 3:04PM EDT | 55.00 | 1.32 | 0.65 | 1.20 | 0.00 | - | 20 | 36 | 41.19% |
| SPG250117P00060000 | 2023-09-29 12:50PM EDT | 60.00 | 1.30 | 1.30 | 1.45 | +0.05 | +4.00% | 3 | 35 | 38.46% |
| SPG250117P00065000 | 2023-09-29 10:21AM EDT | 65.00 | 1.70 | 1.75 | 1.85 | 0.00 | - | 4 | 56 | 36.50% |
| SPG250117P00070000 | 2023-09-28 3:17PM EDT | 70.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 1 | 37 | 34.94% |
| SPG250117P00075000 | 2023-09-12 1:28PM EDT | 75.00 | 2.32 | 2.90 | 3.10 | 0.00 | - | 1 | 260 | 33.56% |
| SPG250117P00080000 | 2023-09-25 2:25PM EDT | 80.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 2 | 113 | 32.08% |
| SPG250117P00085000 | 2023-09-15 3:53PM EDT | 85.00 | 3.50 | 4.70 | 5.00 | 0.00 | - | 1 | 177 | 31.06% |
| SPG250117P00090000 | 2023-09-29 11:06AM EDT | 90.00 | 5.89 | 6.00 | 6.30 | +0.62 | +11.76% | 4 | 264 | 30.05% |
| SPG250117P00095000 | 2023-09-26 12:18PM EDT | 95.00 | 7.25 | 7.60 | 7.80 | 0.00 | - | 30 | 183 | 29.00% |
| SPG250117P00100000 | 2023-09-29 11:32AM EDT | 100.00 | 9.00 | 9.30 | 9.50 | -0.60 | -6.25% | 1 | 479 | 27.87% |
| SPG250117P00105000 | 2023-09-15 3:02PM EDT | 105.00 | 8.20 | 11.20 | 11.70 | 0.00 | - | 2 | 188 | 27.27% |
| SPG250117P00110000 | 2023-09-20 3:33PM EDT | 110.00 | 11.00 | 13.80 | 14.20 | 0.00 | - | 5 | 310 | 26.71% |
| SPG250117P00115000 | 2023-09-26 10:18AM EDT | 115.00 | 15.40 | 16.50 | 16.90 | 0.00 | - | 3 | 51 | 25.98% |
| SPG250117P00120000 | 2023-09-25 2:37PM EDT | 120.00 | 17.10 | 19.50 | 19.90 | 0.00 | - | 5 | 707 | 25.28% |
| SPG250117P00125000 | 2023-09-28 12:51PM EDT | 125.00 | 22.71 | 22.40 | 23.30 | 0.00 | - | 1 | 305 | 24.87% |
| SPG250117P00130000 | 2023-09-18 1:34PM EDT | 130.00 | 21.18 | 25.90 | 26.80 | 0.00 | - | 5 | 49 | 24.10% |
| SPG250117P00135000 | 2023-09-28 3:21PM EDT | 135.00 | 29.60 | 29.80 | 30.50 | 0.00 | - | 1 | 24 | 23.19% |
| SPG250117P00140000 | 2023-09-15 10:17AM EDT | 140.00 | 26.80 | 33.60 | 34.80 | 0.00 | - | 1 | 14 | 23.32% |
| SPG250117P00145000 | 2023-08-16 11:23AM EDT | 145.00 | 32.70 | 30.60 | 31.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPG250117P00150000 | 2023-09-14 12:22PM EDT | 150.00 | 34.27 | 42.00 | 43.90 | 0.00 | - | 1 | 8 | 24.00% |
| SPG250117P00155000 | 2023-03-23 12:28PM EDT | 155.00 | 54.23 | 46.90 | 48.70 | 0.00 | - | 1 | 11 | 24.83% |
| SPG250117P00160000 | 2023-06-22 11:34AM EDT | 160.00 | 52.00 | 37.90 | 39.30 | 0.00 | - | 1 | 17 | 0.00% |
| SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 0.00% |
| SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
