NYSE - Nasdaq Real Time Price • USD
Simon Property Group, Inc. (SPG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517C00135000 | 4/19/2024 7:39 PM | 135 | 8.20 | 8.10 | 8.40 | -0.35 | -4.09% | 2 | 11 | 34.42% |
| SPG240517C00140000 | 4/19/2024 7:20 PM | 140 | 4.77 | 4.90 | 5.20 | -0.48 | -9.14% | 23 | 26 | 32.13% |
| SPG240517C00145000 | 4/19/2024 7:20 PM | 145 | 2.55 | 2.60 | 2.80 | -0.09 | -3.41% | 25 | 120 | 30.03% |
| SPG240517C00150000 | 4/19/2024 7:56 PM | 150 | 1.29 | 1.20 | 1.35 | -0.02 | -1.53% | 53 | 268 | 28.98% |
| SPG240517C00155000 | 4/19/2024 7:56 PM | 155 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 43 | 514 | 28.64% |
| SPG240517C00160000 | 4/19/2024 7:56 PM | 160 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 11 | 283 | 28.66% |
| SPG240517C00165000 | 4/18/2024 7:39 PM | 165 | 0.10 | 0.10 | 0.35 | 0.00 | 0.00% | 12 | 446 | 36.23% |
| SPG240517C00170000 | 4/18/2024 6:10 PM | 170 | 0.30 | 0.05 | 0.25 | 0.00 | 0.00% | 7 | 62 | 38.77% |
| SPG240517C00175000 | 4/16/2024 7:45 PM | 175 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 167 | 43.46% |
| SPG240517C00180000 | 3/28/2024 5:34 PM | 180 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 18 | 46.09% |
| SPG240517C00185000 | 3/27/2024 4:46 PM | 185 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 50.20% |
| SPG240517C00195000 | 4/10/2024 5:25 PM | 195 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 52.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPG240517P00095000 | 4/4/2024 6:25 PM | 95 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 64.16% |
| SPG240517P00110000 | 4/12/2024 6:41 PM | 110 | 0.20 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 4 | 55.37% |
| SPG240517P00120000 | 4/19/2024 7:21 PM | 120 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 30 | 32 | 38.92% |
| SPG240517P00125000 | 4/19/2024 7:11 PM | 125 | 0.70 | 0.60 | 0.70 | 0.10 | 16.67% | 13 | 69 | 34.74% |
| SPG240517P00130000 | 4/19/2024 7:27 PM | 130 | 1.25 | 1.15 | 1.25 | 0.10 | 8.70% | 10 | 74 | 31.84% |
| SPG240517P00135000 | 4/19/2024 7:07 PM | 135 | 2.44 | 2.15 | 2.30 | 0.19 | 8.44% | 7 | 133 | 29.64% |
| SPG240517P00140000 | 4/19/2024 7:52 PM | 140 | 4.10 | 3.90 | 4.10 | 0.20 | 5.13% | 19 | 874 | 27.87% |
| SPG240517P00145000 | 4/19/2024 7:51 PM | 145 | 7.10 | 6.60 | 6.90 | 0.20 | 2.90% | 9 | 390 | 26.87% |
| SPG240517P00150000 | 4/18/2024 2:14 PM | 150 | 10.20 | 9.80 | 10.90 | 0.40 | 4.08% | 1 | 329 | 28.91% |
| SPG240517P00155000 | 4/16/2024 5:30 PM | 155 | 14.71 | 13.60 | 15.40 | -0.19 | -1.28% | 1 | 223 | 31.62% |
| SPG240517P00160000 | 4/19/2024 2:52 PM | 160 | 19.45 | 18.10 | 21.50 | 4.65 | 31.42% | 1 | 11 | 50.12% |
| SPG240517P00165000 | 4/17/2024 6:14 PM | 165 | 22.50 | 23.80 | 25.10 | 0.00 | 0.00% | 160 | 40 | 39.89% |
Related Tickers
O Realty Income Corporation
53.04
+1.94%
NNN NNN REIT, Inc.
40.00
+0.58%
ADC Agree Realty Corporation
56.56
+1.31%
FRT Federal Realty Investment Trust
99.77
+1.26%
SKT Tanger Inc.
26.67
-0.56%
MAC The Macerich Company
15.29
+0.79%
KIM Kimco Realty Corporation
18.20
+2.59%
REG Regency Centers Corporation
58.37
+1.06%
ALX Alexander's, Inc.
210.53
+2.47%
BRX Brixmor Property Group Inc.
21.47
+0.75%