SPG - Simon Property Group, Inc.
NYSE - NYSE Delayed 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 | 172.66% |
| 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 | 319.92% |
| SPG230616C00070000 | 2023-03-08 4:35PM EDT | 70.00 | 51.70 | 40.10 | 41.00 | 0.00 | - | 6 | 1 | 239.55% |
| SPG230616C00075000 | 2023-05-19 3:48PM EDT | 75.00 | 30.58 | 30.90 | 31.90 | 0.00 | - | 19 | 19 | 108.50% |
| SPG230616C00080000 | 2023-05-31 12:08PM EDT | 80.00 | 24.20 | 26.00 | 27.10 | 0.00 | - | 1 | 3 | 63.28% |
| SPG230616C00085000 | 2023-05-24 11:17AM EDT | 85.00 | 17.80 | 21.10 | 22.10 | 0.00 | - | 1 | 308 | 57.42% |
| SPG230616C00090000 | 2023-05-31 11:06AM EDT | 90.00 | 14.80 | 16.00 | 16.90 | 0.00 | - | 1 | 14 | 59.96% |
| SPG230616C00095000 | 2023-06-02 11:31AM EDT | 95.00 | 12.27 | 11.00 | 12.10 | +3.37 | +37.87% | 4 | 260 | 50.00% |
| SPG230616C00100000 | 2023-06-02 1:40PM EDT | 100.00 | 7.12 | 6.30 | 7.00 | +3.12 | +78.00% | 23 | 1,157 | 31.10% |
| SPG230616C00105000 | 2023-06-02 3:53PM EDT | 105.00 | 2.39 | 2.15 | 2.45 | +1.38 | +136.63% | 336 | 933 | 19.14% |
| SPG230616C00110000 | 2023-06-02 3:54PM EDT | 110.00 | 0.39 | 0.35 | 0.45 | +0.19 | +95.00% | 297 | 1,703 | 19.34% |
| SPG230616C00115000 | 2023-06-02 3:16PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 24 | 2,046 | 23.44% |
| SPG230616C00120000 | 2023-06-02 12:01PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 27 | 1,970 | 29.88% |
| SPG230616C00125000 | 2023-06-02 3:27PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 86 | 2,486 | 38.28% |
| SPG230616C00130000 | 2023-06-01 12:22PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 949 | 50.98% |
| SPG230616C00135000 | 2023-06-01 3:53PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 53.32% |
| SPG230616C00140000 | 2023-05-23 12:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,331 | 55.47% |
| SPG230616C00145000 | 2023-05-24 10:59AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 256 | 61.72% |
| SPG230616C00150000 | 2023-05-17 3:07PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 67.19% |
| 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 | 0.05 | 0.00 | - | 2 | 1,646 | 78.13% |
| SPG230616C00165000 | 2023-05-19 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 83.59% |
| SPG230616C00170000 | 2023-04-11 1:16PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 95.31% |
| SPG230616C00175000 | 2023-01-20 11:17AM EDT | 175.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 101.56% |
| SPG230616C00180000 | 2023-01-04 12:30PM EDT | 180.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 10 | 20 | 112.11% |
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 | 164.06% |
| SPG230616P00050000 | 2023-05-23 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 145.31% |
| SPG230616P00055000 | 2023-05-23 10:20AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 128.13% |
| SPG230616P00060000 | 2023-05-16 1:39PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 269 | 112.50% |
| SPG230616P00065000 | 2023-04-13 10:34AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 106.25% |
| SPG230616P00070000 | 2023-06-01 1:56PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 84.38% |
| SPG230616P00075000 | 2023-05-25 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 277 | 71.88% |
| SPG230616P00080000 | 2023-06-02 10:43AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 4 | 414 | 68.75% |
| SPG230616P00085000 | 2023-06-02 12:54PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 219 | 52.73% |
| SPG230616P00090000 | 2023-06-02 12:44PM EDT | 90.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 98 | 641 | 49.02% |
| SPG230616P00095000 | 2023-06-02 3:48PM EDT | 95.00 | 0.22 | 0.20 | 0.25 | -0.28 | -56.00% | 153 | 1,985 | 39.89% |
| SPG230616P00100000 | 2023-06-02 3:53PM EDT | 100.00 | 0.55 | 0.55 | 0.65 | -0.95 | -63.33% | 289 | 2,428 | 34.33% |
| SPG230616P00105000 | 2023-06-02 3:35PM EDT | 105.00 | 2.06 | 2.00 | 2.15 | -2.14 | -50.95% | 123 | 1,201 | 34.40% |
| SPG230616P00110000 | 2023-06-02 10:54AM EDT | 110.00 | 5.60 | 5.40 | 5.80 | -1.40 | -20.00% | 83 | 900 | 44.97% |
| SPG230616P00115000 | 2023-06-02 3:41PM EDT | 115.00 | 9.93 | 10.00 | 10.70 | -2.97 | -23.02% | 3 | 803 | 57.84% |
| SPG230616P00120000 | 2023-05-31 3:43PM EDT | 120.00 | 16.88 | 14.90 | 15.70 | 0.00 | - | 1 | 665 | 72.75% |
| SPG230616P00125000 | 2023-06-01 10:40AM EDT | 125.00 | 22.97 | 19.80 | 20.70 | 0.00 | - | 1 | 429 | 85.77% |
| SPG230616P00130000 | 2023-06-01 2:43PM EDT | 130.00 | 27.88 | 24.90 | 25.80 | 0.00 | - | 5 | 139 | 100.17% |
| SPG230616P00135000 | 2023-06-02 10:58AM EDT | 135.00 | 30.65 | 29.90 | 31.00 | -0.85 | -2.70% | 5 | 100 | 113.77% |
| SPG230616P00140000 | 2023-06-01 10:41AM EDT | 140.00 | 38.02 | 34.90 | 35.80 | 0.00 | - | 2 | 18 | 122.73% |
| SPG230616P00145000 | 2023-05-18 10:34AM EDT | 145.00 | 39.80 | 39.80 | 40.90 | 0.00 | - | 1 | 2 | 132.91% |
| SPG230616P00150000 | 2022-08-12 10:15AM EDT | 150.00 | 40.15 | 47.30 | 48.65 | 0.00 | - | 3 | 3 | 189.72% |
| 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 | 183.94% |
| SPG230616P00175000 | 2023-05-12 1:46PM EDT | 175.00 | 70.20 | 69.80 | 70.90 | 0.00 | - | - | 0 | 183.74% |
© 2023 Yahoo. All rights reserved.