NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00125000 | 4/19/2024 6:23 PM | 125 | 16.35 | 16.60 | 20.00 | 0.00 | 0.00% | 2 | 3 | 71.68% |
| SPG240517C00130000 | 4/19/2024 7:47 PM | 130 | 12.00 | 13.10 | 15.30 | 0.00 | 0.00% | 3 | 5 | 61.15% |
| SPG240517C00135000 | 4/26/2024 6:20 PM | 135 | 9.65 | 9.00 | 10.70 | 0.45 | 4.89% | 1 | 22 | 50.37% |
| SPG240517C00140000 | 4/26/2024 6:20 PM | 140 | 5.95 | 5.40 | 5.60 | 0.28 | 4.94% | 1 | 89 | 33.61% |
| SPG240517C00145000 | 4/26/2024 7:59 PM | 145 | 2.85 | 2.75 | 2.90 | -0.55 | -16.18% | 102 | 240 | 31.24% |
| SPG240517C00150000 | 4/26/2024 7:17 PM | 150 | 1.40 | 1.15 | 1.30 | -0.20 | -12.50% | 70 | 593 | 30.20% |
| SPG240517C00155000 | 4/26/2024 7:50 PM | 155 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 7 | 664 | 30.45% |
| SPG240517C00160000 | 4/26/2024 7:46 PM | 160 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 6 | 295 | 30.42% |
| SPG240517C00165000 | 4/26/2024 6:27 PM | 165 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 28 | 475 | 32.52% |
| SPG240517C00170000 | 4/24/2024 5:29 PM | 170 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 61 | 37.89% |
| SPG240517C00175000 | 4/23/2024 1:30 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 167 | 39.06% |
| SPG240517C00180000 | 3/28/2024 5:34 PM | 180 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 18 | 53.32% |
| SPG240517C00185000 | 3/27/2024 4:46 PM | 185 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 52.64% |
| SPG240517C00195000 | 4/10/2024 5:25 PM | 195 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 59.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00090000 | 4/15/2024 5:25 PM | 90 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 86.33% |
| SPG240517P00095000 | 4/4/2024 6:25 PM | 95 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 77.15% |
| SPG240517P00110000 | 4/23/2024 5:29 PM | 110 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 9 | 53.91% |
| SPG240517P00115000 | 4/19/2024 4:36 PM | 115 | 0.18 | 0.00 | 0.25 | 0.00 | 0.00% | 25 | 25 | 53.37% |
| SPG240517P00120000 | 4/22/2024 3:07 PM | 120 | 0.27 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 62 | 42.58% |
| SPG240517P00125000 | 4/26/2024 7:56 PM | 125 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 6 | 120 | 39.50% |
| SPG240517P00130000 | 4/25/2024 6:48 PM | 130 | 0.65 | 0.60 | 0.80 | 0.00 | 0.00% | 32 | 110 | 36.62% |
| SPG240517P00135000 | 4/26/2024 7:53 PM | 135 | 1.30 | 1.30 | 1.45 | 0.11 | 9.24% | 15 | 514 | 32.72% |
| SPG240517P00140000 | 4/26/2024 5:43 PM | 140 | 2.55 | 2.60 | 2.80 | 0.18 | 7.59% | 76 | 904 | 30.09% |
| SPG240517P00145000 | 4/26/2024 7:53 PM | 145 | 4.90 | 4.90 | 5.20 | 0.04 | 0.82% | 72 | 436 | 28.55% |
| SPG240517P00150000 | 4/26/2024 5:43 PM | 150 | 8.20 | 8.30 | 9.00 | -0.41 | -4.76% | 22 | 328 | 30.80% |
| SPG240517P00155000 | 4/25/2024 3:10 PM | 155 | 13.23 | 12.20 | 14.70 | 0.00 | 0.00% | 1 | 224 | 48.25% |
| SPG240517P00160000 | 4/25/2024 3:22 PM | 160 | 17.91 | 16.60 | 18.60 | 0.00 | 0.00% | 1 | 12 | 44.65% |
| SPG240517P00165000 | 4/17/2024 6:14 PM | 165 | 22.50 | 20.40 | 23.60 | 0.00 | 0.00% | 160 | 40 | 52.47% |
Related Tickers
O Realty Income Corporation
53.71
-0.17%
FRT Federal Realty Investment Trust
102.19
-0.37%
MAC The Macerich Company
15.67
+1.89%
ADC Agree Realty Corporation
57.77
-0.48%
SKT Tanger Inc.
28.88
+0.73%
NNN NNN REIT, Inc.
40.76
-0.66%
KIM Kimco Realty Corporation
18.38
-0.22%
REG Regency Centers Corporation
58.28
-1.32%
BRX Brixmor Property Group Inc.
21.72
-0.23%
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%