Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,116.32 +14.39 (+0.46%) S&P 500
4,586.42 +47.99 (+1.06%) Dow
35,217.95 +637.87 (+1.84%) Nasdaq
15,146.25 +60.78 (+0.40%) BTC-USD
49,135.88 +483.77 (+0.99%) CMC Crypto 200
1,266.36 +6.21 (+0.49%)
Simon Property Group, Inc. (SPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG211217C00070000 | 2021-10-19 12:36PM EST | 70.00 | 73.70 | 95.80 | 97.90 | 0.00 | - | - | 1 | 551.59% |
| SPG211217C00100000 | 2021-11-19 2:55PM EST | 100.00 | 66.81 | 53.00 | 56.00 | 0.00 | - | 3 | 16 | 155.08% |
| SPG211217C00110000 | 2021-11-03 8:51AM EST | 110.00 | 51.24 | 37.00 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| SPG211217C00115000 | 2021-10-28 9:50AM EST | 115.00 | 30.46 | 44.45 | 48.00 | 0.00 | - | 24 | 20 | 208.69% |
| SPG211217C00120000 | 2021-11-02 9:17AM EST | 120.00 | 37.63 | 27.30 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| SPG211217C00125000 | 2021-11-24 12:23PM EST | 125.00 | 42.54 | 29.00 | 31.00 | 0.00 | - | 10 | 16 | 87.60% |
| SPG211217C00130000 | 2021-12-03 2:18PM EST | 130.00 | 18.50 | 23.60 | 25.70 | 0.00 | - | 14 | 220 | 67.68% |
| SPG211217C00135000 | 2021-12-02 12:47PM EST | 135.00 | 18.50 | 19.25 | 20.90 | 0.00 | - | 3 | 313 | 60.69% |
| SPG211217C00140000 | 2021-12-03 1:26PM EST | 140.00 | 12.80 | 14.70 | 15.45 | +2.00 | +18.52% | 1 | 699 | 38.82% |
| SPG211217C00145000 | 2021-12-06 9:32AM EST | 145.00 | 8.80 | 10.10 | 10.95 | +2.08 | +30.95% | 2 | 1,060 | 37.06% |
| SPG211217C00150000 | 2021-12-06 11:46AM EST | 150.00 | 6.69 | 6.40 | 6.85 | +2.72 | +68.51% | 26 | 732 | 33.99% |
| SPG211217C00155000 | 2021-12-06 11:51AM EST | 155.00 | 3.60 | 3.40 | 3.80 | +1.40 | +63.64% | 247 | 1,074 | 33.37% |
| SPG211217C00160000 | 2021-12-06 11:52AM EST | 160.00 | 1.80 | 1.59 | 1.79 | +0.70 | +63.64% | 189 | 1,722 | 32.79% |
| SPG211217C00165000 | 2021-12-06 11:38AM EST | 165.00 | 0.69 | 0.69 | 0.79 | +0.13 | +23.21% | 53 | 922 | 33.59% |
| SPG211217C00170000 | 2021-12-06 11:49AM EST | 170.00 | 0.33 | 0.27 | 0.35 | +0.12 | +57.14% | 60 | 1,649 | 35.16% |
| SPG211217C00175000 | 2021-12-06 11:56AM EST | 175.00 | 0.12 | 0.12 | 0.21 | -0.05 | -29.41% | 4 | 1,965 | 38.97% |
| SPG211217C00180000 | 2021-12-06 11:42AM EST | 180.00 | 0.14 | 0.05 | 0.42 | -0.01 | -6.67% | 13 | 1,384 | 52.98% |
| SPG211217C00185000 | 2021-12-06 11:07AM EST | 185.00 | 0.10 | 0.04 | 0.26 | +0.03 | +42.86% | 4 | 1,100 | 54.93% |
| SPG211217C00190000 | 2021-12-03 10:44AM EST | 190.00 | 0.09 | 0.04 | 0.20 | +0.05 | +125.00% | 2 | 397 | 54.20% |
| SPG211217C00195000 | 2021-12-03 10:14AM EST | 195.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 77 | 69.53% |
| SPG211217C00200000 | 2021-11-29 11:35AM EST | 200.00 | 0.07 | 0.00 | 0.78 | 0.00 | - | 2 | 564 | 79.25% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG211217P00070000 | 2021-11-26 12:08PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 158.59% |
| SPG211217P00085000 | 2021-11-02 10:37AM EST | 85.00 | 0.12 | 0.00 | 0.62 | 0.00 | - | - | 1 | 167.58% |
| SPG211217P00100000 | 2021-11-30 11:49AM EST | 100.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 1 | 5 | 131.84% |
| SPG211217P00110000 | 2021-12-06 9:48AM EST | 110.00 | 0.05 | 0.06 | 0.39 | -0.15 | -75.00% | 1 | 76 | 97.36% |
| SPG211217P00115000 | 2021-12-02 2:05PM EST | 115.00 | 0.21 | 0.08 | 0.69 | 0.00 | - | 3 | 23 | 95.12% |
| SPG211217P00120000 | 2021-12-06 10:44AM EST | 120.00 | 0.27 | 0.10 | 0.30 | -0.22 | -44.90% | 11 | 1,147 | 74.32% |
| SPG211217P00125000 | 2021-12-06 9:59AM EST | 125.00 | 0.54 | 0.24 | 0.59 | -0.14 | -20.59% | 1 | 423 | 73.63% |
| SPG211217P00130000 | 2021-12-06 11:38AM EST | 130.00 | 0.49 | 0.40 | 0.58 | -0.71 | -59.17% | 43 | 525 | 64.94% |
| SPG211217P00135000 | 2021-12-06 11:55AM EST | 135.00 | 0.75 | 0.72 | 0.86 | -1.05 | -58.33% | 167 | 1,402 | 60.79% |
| SPG211217P00140000 | 2021-12-06 11:40AM EST | 140.00 | 1.17 | 1.10 | 1.31 | -1.52 | -56.51% | 63 | 558 | 55.71% |
| SPG211217P00145000 | 2021-12-06 11:42AM EST | 145.00 | 2.00 | 1.95 | 2.13 | -2.00 | -50.00% | 914 | 3,237 | 52.86% |
| SPG211217P00150000 | 2021-12-06 11:57AM EST | 150.00 | 3.40 | 3.25 | 3.55 | -3.31 | -49.33% | 40 | 2,165 | 50.67% |
| SPG211217P00155000 | 2021-12-06 11:50AM EST | 155.00 | 5.60 | 5.35 | 5.85 | -4.00 | -41.67% | 13 | 794 | 50.46% |
| SPG211217P00160000 | 2021-12-06 11:04AM EST | 160.00 | 9.50 | 8.40 | 8.85 | -4.84 | -33.75% | 5 | 903 | 51.45% |
| SPG211217P00165000 | 2021-12-06 10:46AM EST | 165.00 | 13.49 | 12.55 | 12.85 | -4.66 | -25.67% | 4 | 771 | 57.19% |
| SPG211217P00170000 | 2021-12-02 2:06PM EST | 170.00 | 18.25 | 16.95 | 18.35 | 0.00 | - | 2 | 211 | 69.24% |
| SPG211217P00175000 | 2021-11-29 12:43PM EST | 175.00 | 16.84 | 21.45 | 23.60 | 0.00 | - | 30 | 72 | 79.15% |
| SPG211217P00180000 | 2021-11-26 12:30PM EST | 180.00 | 20.50 | 25.90 | 28.65 | 0.00 | - | 1 | 4 | 86.38% |
| SPG211217P00185000 | 2021-12-02 10:10AM EST | 185.00 | 36.75 | 31.50 | 33.55 | 0.00 | - | 1 | 9 | 99.32% |
| SPG211217P00190000 | 2021-11-02 8:41AM EST | 190.00 | 34.35 | 41.20 | 44.50 | 0.00 | - | - | 4 | 169.06% |
| SPG211217P00200000 | 2021-11-17 3:44PM EST | 200.00 | 34.11 | 45.80 | 48.15 | 0.00 | - | - | 500 | 116.89% |
© 2021 Yahoo. All rights reserved.
