SPG - Simon Property Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616C00045000 | 2023-04-13 1:58PM EDT | 45.00 | 64.20 | 61.00 | 62.10 | 0.00 | - | - | 2 | 353.91% |
| SPG230616C00050000 | 2022-08-17 2:24PM EDT | 50.00 | 63.25 | 48.85 | 49.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPG230616C00060000 | 2023-03-24 9:30AM EDT | 60.00 | 41.15 | 50.60 | 51.90 | 0.00 | - | 1 | 3 | 347.63% |
| SPG230616C00070000 | 2023-03-08 4:35PM EDT | 70.00 | 51.70 | 40.10 | 41.00 | 0.00 | - | 6 | 1 | 267.53% |
| SPG230616C00075000 | 2023-05-19 3:48PM EDT | 75.00 | 30.58 | 27.00 | 28.00 | 0.00 | - | 19 | 19 | 70.31% |
| SPG230616C00080000 | 2023-05-26 11:20AM EDT | 80.00 | 21.50 | 22.10 | 22.80 | -20.40 | -48.69% | 1 | 1 | 53.52% |
| SPG230616C00085000 | 2023-05-24 11:17AM EDT | 85.00 | 17.80 | 17.10 | 17.70 | 0.00 | - | 1 | 308 | 54.35% |
| SPG230616C00090000 | 2023-05-25 11:53AM EDT | 90.00 | 11.00 | 12.30 | 12.80 | 0.00 | - | 2 | 14 | 43.60% |
| SPG230616C00095000 | 2023-05-26 10:37AM EDT | 95.00 | 7.40 | 7.70 | 7.90 | +0.39 | +5.56% | 3 | 262 | 31.35% |
| SPG230616C00100000 | 2023-05-26 3:14PM EDT | 100.00 | 3.80 | 3.70 | 3.90 | +0.30 | +8.57% | 16 | 1,158 | 27.66% |
| SPG230616C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 1.21 | 1.05 | 1.30 | +0.14 | +13.08% | 177 | 852 | 25.34% |
| SPG230616C00110000 | 2023-05-26 3:50PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 143 | 1,616 | 25.05% |
| SPG230616C00115000 | 2023-05-26 3:19PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 2,061 | 28.32% |
| SPG230616C00120000 | 2023-05-26 1:47PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 1,972 | 32.81% |
| SPG230616C00125000 | 2023-05-26 11:48AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,520 | 44.14% |
| SPG230616C00130000 | 2023-05-25 1:32PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 949 | 51.17% |
| SPG230616C00135000 | 2023-05-23 11:01AM EDT | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 833 | 52.54% |
| SPG230616C00140000 | 2023-05-23 12:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,331 | 53.91% |
| SPG230616C00145000 | 2023-05-24 10:59AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 256 | 58.98% |
| SPG230616C00150000 | 2023-05-17 3:07PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 72.85% |
| SPG230616C00155000 | 2023-04-11 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 50.00% |
| SPG230616C00160000 | 2023-05-25 9:37AM EDT | 160.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1,646 | 83.20% |
| SPG230616C00165000 | 2023-05-19 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 87.89% |
| SPG230616C00170000 | 2023-04-11 1:16PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 88.28% |
| SPG230616C00175000 | 2023-01-20 11:17AM EDT | 175.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 93.75% |
| SPG230616C00180000 | 2023-01-04 12:30PM EDT | 180.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 10 | 20 | 102.93% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG230616P00045000 | 2023-05-05 3:55PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 100 | 135.94% |
| SPG230616P00050000 | 2023-05-23 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 118.75% |
| SPG230616P00055000 | 2023-05-23 10:20AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 103.91% |
| SPG230616P00060000 | 2023-05-16 1:39PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 269 | 90.63% |
| SPG230616P00065000 | 2023-04-13 10:34AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 84.77% |
| SPG230616P00070000 | 2023-05-18 1:12PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 347 | 76.17% |
| SPG230616P00075000 | 2023-05-25 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 277 | 60.55% |
| SPG230616P00080000 | 2023-05-25 2:30PM EDT | 80.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 413 | 52.15% |
| SPG230616P00085000 | 2023-05-25 1:23PM EDT | 85.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 22 | 221 | 48.63% |
| SPG230616P00090000 | 2023-05-26 3:44PM EDT | 90.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 34 | 634 | 43.85% |
| SPG230616P00095000 | 2023-05-26 3:52PM EDT | 95.00 | 1.00 | 0.95 | 1.05 | -0.25 | -20.00% | 47 | 1,966 | 40.04% |
| SPG230616P00100000 | 2023-05-26 3:54PM EDT | 100.00 | 2.45 | 2.35 | 2.50 | -0.60 | -19.67% | 164 | 2,184 | 38.62% |
| SPG230616P00105000 | 2023-05-26 3:12PM EDT | 105.00 | 5.26 | 5.20 | 5.40 | -1.84 | -25.92% | 18 | 1,145 | 41.77% |
| SPG230616P00110000 | 2023-05-26 2:46PM EDT | 110.00 | 9.67 | 9.00 | 9.90 | -1.43 | -12.88% | 14 | 905 | 54.00% |
| SPG230616P00115000 | 2023-05-26 1:58PM EDT | 115.00 | 14.83 | 14.10 | 14.60 | -0.79 | -5.06% | 10 | 816 | 61.18% |
| SPG230616P00120000 | 2023-05-26 1:58PM EDT | 120.00 | 19.86 | 19.10 | 19.80 | +4.32 | +27.80% | 10 | 665 | 75.15% |
| SPG230616P00125000 | 2023-05-23 12:31PM EDT | 125.00 | 21.00 | 23.90 | 24.80 | 0.00 | - | 1 | 428 | 84.86% |
| SPG230616P00130000 | 2023-05-23 2:48PM EDT | 130.00 | 26.90 | 29.00 | 29.90 | 0.00 | - | 1 | 145 | 96.92% |
| SPG230616P00135000 | 2023-05-17 12:37PM EDT | 135.00 | 31.50 | 33.90 | 34.80 | 0.00 | - | 1 | 100 | 104.79% |
| SPG230616P00140000 | 2023-04-27 2:17PM EDT | 140.00 | 30.32 | 38.90 | 40.00 | 0.00 | - | 1 | 18 | 115.67% |
| SPG230616P00145000 | 2023-05-18 10:34AM EDT | 145.00 | 39.80 | 43.90 | 45.00 | 0.00 | - | 1 | 2 | 124.17% |
| SPG230616P00150000 | 2022-08-12 10:15AM EDT | 150.00 | 40.15 | 47.30 | 48.65 | 0.00 | - | 3 | 3 | 91.31% |
| SPG230616P00155000 | 2022-12-09 3:09PM EDT | 155.00 | 38.73 | 36.70 | 37.90 | 0.00 | - | 1 | 11 | 0.00% |
| SPG230616P00160000 | 2022-07-05 10:13AM EDT | 160.00 | 67.50 | 55.95 | 57.05 | 0.00 | - | - | 1 | 0.00% |
| SPG230616P00175000 | 2023-05-12 1:46PM EDT | 175.00 | 70.20 | 74.00 | 74.50 | 0.00 | - | - | 0 | 162.26% |
© 2023 Yahoo. All rights reserved.