SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
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 | 221.48% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 16.40 | 18.30 | 0.00 | - | 7 | 0 | 147.07% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 14.50 | 15.30 | 0.00 | - | 1 | 0 | 130.66% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 10.90 | 12.70 | 0.00 | - | 3 | 17 | 131.06% |
| SLG240517C00042500 | 2024-05-03 10:19AM EDT | 42.50 | 10.09 | 9.90 | 10.80 | 0.00 | - | 5 | 343 | 116.31% |
| SLG240517C00045000 | 2024-05-06 12:05PM EDT | 45.00 | 7.30 | 7.10 | 7.80 | 0.00 | - | 1 | 290 | 73.05% |
| SLG240517C00047500 | 2024-05-07 10:09AM EDT | 47.50 | 5.50 | 5.20 | 5.50 | +0.20 | +3.77% | 12 | 273 | 69.82% |
| SLG240517C00050000 | 2024-05-06 3:28PM EDT | 50.00 | 3.36 | 3.20 | 3.60 | 0.00 | - | 28 | 1,325 | 62.65% |
| SLG240517C00052500 | 2024-05-07 10:37AM EDT | 52.50 | 1.56 | 1.50 | 1.65 | -0.29 | -15.68% | 4 | 580 | 51.32% |
| SLG240517C00055000 | 2024-05-07 10:53AM EDT | 55.00 | 0.55 | 0.60 | 0.65 | -0.20 | -26.67% | 14 | 2,872 | 46.83% |
| SLG240517C00057500 | 2024-05-06 3:58PM EDT | 57.50 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 2 | 769 | 47.46% |
| SLG240517C00060000 | 2024-05-06 3:22PM EDT | 60.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 636 | 49.61% |
| SLG240517C00062500 | 2024-05-03 2:15PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 39 | 53.52% |
| SLG240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 161 | 62.89% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 72.66% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 124.22% |
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 | 426.17% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 287.50% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 334.18% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 283.98% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 171.88% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 151.56% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 582 | 145.31% |
| SLG240517P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 474 | 125.78% |
| SLG240517P00035000 | 2024-05-02 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 359 | 98.44% |
| SLG240517P00037500 | 2024-05-07 11:02AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 447 | 82.81% |
| SLG240517P00040000 | 2024-05-06 11:19AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 665 | 68.75% |
| SLG240517P00042500 | 2024-05-07 9:37AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 30 | 1,276 | 60.55% |
| SLG240517P00045000 | 2024-05-07 10:14AM EDT | 45.00 | 0.25 | 0.00 | 0.20 | +0.10 | +66.67% | 5 | 2,555 | 52.34% |
| SLG240517P00047500 | 2024-05-07 10:26AM EDT | 47.50 | 0.15 | 0.20 | 0.30 | -0.15 | -50.00% | 3 | 2,359 | 48.93% |
| SLG240517P00050000 | 2024-05-07 10:51AM EDT | 50.00 | 0.65 | 0.55 | 0.60 | -0.10 | -13.33% | 18 | 2,116 | 39.55% |
| SLG240517P00052500 | 2024-05-07 10:49AM EDT | 52.50 | 1.60 | 1.40 | 1.50 | +0.05 | +3.23% | 1 | 457 | 35.16% |
| SLG240517P00055000 | 2024-05-06 12:37PM EDT | 55.00 | 3.32 | 2.70 | 3.20 | 0.00 | - | 25 | 218 | 32.72% |
| SLG240517P00057500 | 2024-05-03 9:41AM EDT | 57.50 | 4.00 | 4.00 | 5.60 | 0.00 | - | 3 | 19 | 42.68% |
| SLG240517P00060000 | 2024-05-03 12:59PM EDT | 60.00 | 8.10 | 6.90 | 8.40 | 0.00 | - | 3 | 46 | 73.14% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 122.90% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 300.39% |
© 2024 Yahoo. All rights reserved.