SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517C00022500 | 2023-11-03 10:29AM EDT | 22.50 | 12.44 | 16.00 | 19.70 | 0.00 | - | 1 | 8 | 0.00% |
| SLG240517C00025000 | 2023-11-17 2:00PM EDT | 25.00 | 9.60 | 20.50 | 24.50 | 0.00 | - | 20 | 20 | 0.00% |
| SLG240517C00027500 | 2024-01-25 3:15PM EDT | 27.50 | 20.67 | 18.30 | 20.30 | 0.00 | - | 1 | 112 | 0.00% |
| SLG240517C00030000 | 2024-02-15 1:09PM EDT | 30.00 | 15.32 | 20.20 | 20.80 | 0.00 | - | 1 | 104 | 0.00% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 180.08% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 15.60 | 17.20 | 0.00 | - | 7 | 0 | 94.53% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 13.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 3 | 17 | 0.00% |
| SLG240517C00042500 | 2024-05-02 1:26PM EDT | 42.50 | 8.69 | 7.40 | 9.40 | +0.80 | +10.14% | 3 | 344 | 0.00% |
| SLG240517C00045000 | 2024-05-01 11:29AM EDT | 45.00 | 5.60 | 6.80 | 7.00 | 0.00 | - | 4 | 290 | 0.00% |
| SLG240517C00047500 | 2024-05-01 1:00PM EDT | 47.50 | 3.40 | 4.50 | 4.80 | 0.00 | - | 3 | 318 | 34.57% |
| SLG240517C00050000 | 2024-05-02 10:27AM EDT | 50.00 | 2.10 | 2.80 | 2.95 | -0.45 | -17.65% | 6 | 1,326 | 39.26% |
| SLG240517C00052500 | 2024-05-02 3:43PM EDT | 52.50 | 1.50 | 1.45 | 1.60 | +0.55 | +57.89% | 21 | 575 | 40.72% |
| SLG240517C00055000 | 2024-05-02 3:46PM EDT | 55.00 | 0.75 | 0.65 | 0.75 | +0.23 | +44.23% | 39 | 4,977 | 41.16% |
| SLG240517C00057500 | 2024-05-02 3:07PM EDT | 57.50 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 11 | 674 | 43.16% |
| SLG240517C00060000 | 2024-05-02 11:11AM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 4 | 597 | 44.53% |
| SLG240517C00062500 | 2024-05-02 12:26PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 40 | 50.00% |
| SLG240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 161 | 51.95% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 60.16% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517P00015000 | 2023-12-29 3:07PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 353.52% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 238.28% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 277.34% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 235.55% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 143.75% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 125.78% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 110.16% |
| SLG240517P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 474 | 95.31% |
| SLG240517P00035000 | 2024-05-02 2:50PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 26 | 363 | 82.03% |
| SLG240517P00037500 | 2024-05-02 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | -0.03 | -27.27% | 2 | 449 | 68.75% |
| SLG240517P00040000 | 2024-05-02 12:26PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 71 | 642 | 67.19% |
| SLG240517P00042500 | 2024-05-02 3:49PM EDT | 42.50 | 0.07 | 0.05 | 0.10 | -0.01 | -9.09% | 2 | 1,286 | 54.10% |
| SLG240517P00045000 | 2024-05-02 3:09PM EDT | 45.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 2 | 2,563 | 52.64% |
| SLG240517P00047500 | 2024-05-02 3:08PM EDT | 47.50 | 0.60 | 0.45 | 0.60 | -0.10 | -14.29% | 7 | 2,358 | 52.34% |
| SLG240517P00050000 | 2024-05-02 3:07PM EDT | 50.00 | 1.30 | 1.15 | 1.25 | -0.30 | -18.75% | 273 | 2,040 | 50.44% |
| SLG240517P00052500 | 2024-05-02 3:07PM EDT | 52.50 | 2.50 | 2.25 | 2.50 | 0.00 | - | 3 | 449 | 50.05% |
| SLG240517P00055000 | 2024-04-30 10:55AM EDT | 55.00 | 4.20 | 3.40 | 6.00 | 0.00 | - | 10 | 233 | 68.31% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 6.00 | 6.30 | 0.00 | - | 3 | 22 | 57.76% |
| SLG240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 8.20 | 6.40 | 10.30 | 0.00 | - | 2 | 43 | 60.64% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 103.32% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 249.85% |
© 2024 Yahoo. All rights reserved.