NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:53 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 | 17.10 | 19.80 | 0.00 | 0.00% | 2 | 3 | 59.03% |
| SPG240517C00130000 | 4/19/2024 7:47 PM | 130 | 12.00 | 13.80 | 14.40 | 0.00 | 0.00% | 3 | 5 | 43.35% |
| SPG240517C00135000 | 4/24/2024 5:28 PM | 135 | 9.20 | 9.50 | 11.90 | -1.00 | -9.80% | 10 | 14 | 52.84% |
| SPG240517C00140000 | 4/24/2024 7:52 PM | 140 | 5.80 | 5.90 | 6.10 | -0.20 | -3.33% | 6 | 45 | 32.19% |
| SPG240517C00145000 | 4/24/2024 6:32 PM | 145 | 2.96 | 3.10 | 3.30 | -0.74 | -20.00% | 46 | 205 | 29.88% |
| SPG240517C00150000 | 4/24/2024 7:02 PM | 150 | 1.35 | 1.40 | 1.55 | -0.45 | -25.00% | 88 | 546 | 28.68% |
| SPG240517C00155000 | 4/24/2024 7:52 PM | 155 | 0.65 | 0.50 | 0.65 | -0.11 | -14.47% | 86 | 596 | 28.27% |
| SPG240517C00160000 | 4/24/2024 7:47 PM | 160 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 2 | 293 | 28.32% |
| SPG240517C00165000 | 4/24/2024 5:01 PM | 165 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 28 | 459 | 31.06% |
| SPG240517C00170000 | 4/24/2024 5:29 PM | 170 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 62 | 30.76% |
| 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 | 47.95% |
| SPG240517C00185000 | 3/27/2024 4:46 PM | 185 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 52.54% |
| SPG240517C00195000 | 4/10/2024 5:25 PM | 195 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 55.27% |
| 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 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| 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 | 55.18% |
| SPG240517P00115000 | 4/19/2024 4:36 PM | 115 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 25 | 25.00% |
| SPG240517P00120000 | 4/22/2024 3:07 PM | 120 | 0.27 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 62 | 45.12% |
| SPG240517P00125000 | 4/24/2024 4:12 PM | 125 | 0.35 | 0.35 | 0.45 | 0.05 | 16.67% | 13 | 108 | 37.60% |
| SPG240517P00130000 | 4/24/2024 7:55 PM | 130 | 0.67 | 0.65 | 0.75 | 0.05 | 8.06% | 2 | 80 | 33.37% |
| SPG240517P00135000 | 4/24/2024 6:25 PM | 135 | 1.40 | 1.25 | 1.40 | 0.24 | 20.69% | 370 | 165 | 30.20% |
| SPG240517P00140000 | 4/24/2024 5:21 PM | 140 | 2.80 | 2.55 | 2.70 | 0.43 | 18.14% | 26 | 888 | 27.88% |
| SPG240517P00145000 | 4/24/2024 6:53 PM | 145 | 5.10 | 4.80 | 5.00 | 0.80 | 18.60% | 2 | 435 | 26.42% |
| SPG240517P00150000 | 4/22/2024 5:35 PM | 150 | 8.61 | 6.70 | 8.60 | 0.00 | 0.00% | 15 | 328 | 27.47% |
| SPG240517P00155000 | 4/23/2024 4:40 PM | 155 | 11.31 | 11.90 | 13.40 | 0.00 | 0.00% | 1 | 225 | 34.74% |
| SPG240517P00160000 | 4/24/2024 1:32 PM | 160 | 17.50 | 16.20 | 19.30 | 1.57 | 9.86% | 1 | 14 | 52.22% |
| SPG240517P00165000 | 4/17/2024 6:14 PM | 165 | 22.50 | 20.50 | 24.30 | 0.00 | 0.00% | 160 | 40 | 60.34% |
Related Tickers
O Realty Income Corporation
53.67
+0.52%
ADC Agree Realty Corporation
58.37
+1.41%
NNN NNN REIT, Inc.
41.14
+0.44%
MAC The Macerich Company
15.64
-3.10%
FRT Federal Realty Investment Trust
103.60
+0.71%
KIM Kimco Realty Corporation
18.53
-0.54%
SKT Tanger Inc.
28.65
+0.53%
REG Regency Centers Corporation
59.61
-0.78%
ALX Alexander's, Inc.
214.85
+0.31%
AKR Acadia Realty Trust
17.46
-1.13%