NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG)
At close: 4:00 PM EDT
After hours: 5:38 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 | 17.20 | 19.40 | 0.00 | 0.00% | 2 | 3 | 55.20% |
| SPG240517C00130000 | 4/19/2024 7:47 PM | 130 | 12.00 | 11.90 | 14.10 | 0.00 | 0.00% | 3 | 5 | 40.80% |
| SPG240517C00135000 | 4/24/2024 5:28 PM | 135 | 9.20 | 9.40 | 10.20 | 0.00 | 0.00% | 10 | 22 | 39.50% |
| SPG240517C00140000 | 4/25/2024 3:38 PM | 140 | 5.67 | 5.70 | 6.00 | -0.13 | -2.24% | 66 | 46 | 31.82% |
| SPG240517C00145000 | 4/25/2024 6:02 PM | 145 | 3.40 | 3.00 | 3.20 | 0.44 | 14.86% | 26 | 237 | 29.42% |
| SPG240517C00150000 | 4/25/2024 7:13 PM | 150 | 1.60 | 1.35 | 1.50 | 0.25 | 18.52% | 23 | 583 | 28.42% |
| SPG240517C00155000 | 4/25/2024 7:21 PM | 155 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 8 | 657 | 27.74% |
| SPG240517C00160000 | 4/25/2024 1:30 PM | 160 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 295 | 29.54% |
| SPG240517C00165000 | 4/25/2024 3:59 PM | 165 | 0.12 | 0.05 | 0.20 | 0.03 | 33.33% | 10 | 484 | 32.81% |
| SPG240517C00170000 | 4/24/2024 5:29 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 61 | 30.86% |
| SPG240517C00175000 | 4/23/2024 1:30 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 167 | 35.16% |
| SPG240517C00180000 | 3/28/2024 5:34 PM | 180 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 18 | 48.05% |
| 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 | 53.32% |
| 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 | 78.91% |
| SPG240517P00095000 | 4/4/2024 6:25 PM | 95 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 73.24% |
| SPG240517P00110000 | 4/23/2024 5:29 PM | 110 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 9 | 55.08% |
| SPG240517P00115000 | 4/19/2024 4:36 PM | 115 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 25 | 25 | 50.68% |
| SPG240517P00120000 | 4/22/2024 3:07 PM | 120 | 0.27 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 62 | 45.02% |
| SPG240517P00125000 | 4/25/2024 4:49 PM | 125 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 121 | 36.43% |
| SPG240517P00130000 | 4/25/2024 6:48 PM | 130 | 0.65 | 0.60 | 0.70 | -0.02 | -2.99% | 32 | 82 | 32.54% |
| SPG240517P00135000 | 4/25/2024 7:20 PM | 135 | 1.19 | 1.25 | 1.45 | -0.21 | -15.00% | 19 | 520 | 30.52% |
| SPG240517P00140000 | 4/25/2024 4:33 PM | 140 | 2.37 | 2.55 | 2.70 | -0.43 | -15.36% | 15 | 902 | 27.66% |
| SPG240517P00145000 | 4/25/2024 4:30 PM | 145 | 4.86 | 4.80 | 5.00 | -0.24 | -4.71% | 2 | 435 | 26.07% |
| SPG240517P00150000 | 4/25/2024 3:42 PM | 150 | 8.61 | 8.10 | 8.70 | 0.00 | 0.00% | 1 | 328 | 27.81% |
| SPG240517P00155000 | 4/25/2024 3:10 PM | 155 | 13.23 | 10.90 | 14.40 | 1.92 | 16.98% | 1 | 225 | 43.69% |
| SPG240517P00160000 | 4/25/2024 3:22 PM | 160 | 17.91 | 15.50 | 18.00 | 0.41 | 2.34% | 1 | 13 | 36.87% |
| SPG240517P00165000 | 4/17/2024 6:14 PM | 165 | 22.50 | 20.20 | 23.40 | 0.00 | 0.00% | 160 | 40 | 49.34% |
Related Tickers
O Realty Income Corporation
53.80
+0.24%
FRT Federal Realty Investment Trust
102.57
-0.99%
ADC Agree Realty Corporation
58.05
-0.55%
MAC The Macerich Company
15.38
-1.66%
NNN NNN REIT, Inc.
41.03
-0.27%
SKT Tanger Inc.
28.67
+0.07%
KIM Kimco Realty Corporation
18.42
-0.59%
REG Regency Centers Corporation
59.06
-0.92%
ALX Alexander's, Inc.
211.53
-1.55%
BRX Brixmor Property Group Inc.
21.77
+0.05%