Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,404.08 +444.95 (+1.94%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230217C00090000 | 2022-12-15 9:44AM EST | 90.00 | 29.60 | 35.65 | 36.70 | 0.00 | - | - | 1 | 0.00% |
| SPG230217C00100000 | 2023-01-12 1:22PM EST | 100.00 | 25.80 | 28.45 | 29.25 | 0.00 | - | 4 | 5 | 60.35% |
| SPG230217C00105000 | 2023-01-24 2:43PM EST | 105.00 | 20.99 | 23.40 | 24.35 | 0.00 | - | 3 | 29 | 51.37% |
| SPG230217C00110000 | 2023-01-27 2:21PM EST | 110.00 | 19.13 | 18.65 | 19.65 | +2.71 | +16.50% | 3 | 67 | 58.69% |
| SPG230217C00115000 | 2023-01-27 11:22AM EST | 115.00 | 13.50 | 13.95 | 14.75 | +2.05 | +17.90% | 1 | 146 | 47.90% |
| SPG230217C00120000 | 2023-01-27 2:33PM EST | 120.00 | 9.95 | 9.55 | 10.00 | +2.17 | +27.89% | 19 | 477 | 38.14% |
| SPG230217C00125000 | 2023-01-27 3:57PM EST | 125.00 | 5.90 | 5.80 | 6.00 | +1.40 | +31.11% | 254 | 1,112 | 33.23% |
| SPG230217C00130000 | 2023-01-27 3:59PM EST | 130.00 | 2.90 | 2.90 | 2.99 | +0.90 | +45.00% | 350 | 2,270 | 30.18% |
| SPG230217C00135000 | 2023-01-27 3:52PM EST | 135.00 | 1.11 | 1.07 | 1.25 | +0.41 | +58.57% | 2,091 | 969 | 29.03% |
| SPG230217C00140000 | 2023-01-27 3:35PM EST | 140.00 | 0.39 | 0.32 | 0.38 | +0.23 | +143.75% | 703 | 490 | 27.54% |
| SPG230217C00145000 | 2023-01-27 3:57PM EST | 145.00 | 0.14 | 0.01 | 0.14 | +0.09 | +180.00% | 10 | 84 | 28.86% |
| SPG230217C00150000 | 2023-01-12 10:24AM EST | 150.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 6 | 30.86% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230217P00075000 | 2022-12-16 11:04AM EST | 75.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 94.92% |
| SPG230217P00080000 | 2022-12-16 10:12AM EST | 80.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 85.55% |
| SPG230217P00085000 | 2023-01-24 1:03PM EST | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 73.83% |
| SPG230217P00090000 | 2023-01-26 12:55PM EST | 90.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 4 | 36 | 66.21% |
| SPG230217P00095000 | 2023-01-27 2:34PM EST | 95.00 | 0.05 | 0.00 | 0.11 | -0.07 | -58.33% | 2 | 114 | 56.45% |
| SPG230217P00100000 | 2023-01-27 2:34PM EST | 100.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 4 | 226 | 49.61% |
| SPG230217P00105000 | 2023-01-27 12:28PM EST | 105.00 | 0.11 | 0.06 | 0.15 | -0.08 | -42.11% | 49 | 541 | 46.29% |
| SPG230217P00110000 | 2023-01-27 1:15PM EST | 110.00 | 0.16 | 0.11 | 0.21 | -0.16 | -50.00% | 421 | 868 | 39.65% |
| SPG230217P00115000 | 2023-01-27 2:50PM EST | 115.00 | 0.39 | 0.27 | 0.47 | -0.26 | -40.00% | 234 | 856 | 36.62% |
| SPG230217P00120000 | 2023-01-27 3:59PM EST | 120.00 | 0.90 | 0.78 | 1.01 | -0.56 | -38.36% | 672 | 631 | 33.52% |
| SPG230217P00125000 | 2023-01-27 3:55PM EST | 125.00 | 1.99 | 1.95 | 2.07 | -0.95 | -32.31% | 112 | 487 | 30.32% |
| SPG230217P00130000 | 2023-01-27 3:56PM EST | 130.00 | 4.00 | 3.90 | 4.15 | -1.50 | -27.27% | 17 | 249 | 28.25% |
| SPG230217P00135000 | 2023-01-23 2:25PM EST | 135.00 | 10.25 | 7.00 | 7.50 | 0.00 | - | 6 | 11 | 27.54% |
| SPG230217P00140000 | 2023-01-06 3:41PM EST | 140.00 | 20.67 | 11.25 | 11.95 | 0.00 | - | 1 | 1 | 30.66% |
| SPG230217P00145000 | 2023-01-13 9:44AM EST | 145.00 | 20.32 | 16.00 | 17.00 | 0.00 | - | - | 0 | 40.09% |
| SPG230217P00150000 | 2022-12-14 12:27PM EST | 150.00 | 29.20 | 23.90 | 24.75 | 0.00 | - | - | 0 | 79.27% |
© 2023 Yahoo. All rights reserved.
