SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117C00002500 | 2024-04-16 2:47PM EDT | 2.50 | 45.80 | 49.00 | 52.40 | 0.00 | - | 14 | 0 | 0.00% |
| SLG250117C00005000 | 2023-12-05 1:45PM EDT | 5.00 | 35.30 | 37.50 | 42.30 | 0.00 | - | 3 | 0 | 0.00% |
| SLG250117C00007500 | 2024-02-27 1:04PM EDT | 7.50 | 39.87 | 45.70 | 48.60 | 0.00 | - | 1 | 0 | 308.59% |
| SLG250117C00010000 | 2024-04-26 3:43PM EDT | 10.00 | 40.61 | 39.10 | 42.70 | 0.00 | - | 9 | 9 | 108.40% |
| SLG250117C00012500 | 2024-04-26 3:57PM EDT | 12.50 | 37.97 | 36.30 | 40.20 | 0.00 | - | 4 | 2 | 78.52% |
| SLG250117C00015000 | 2024-05-24 2:32PM EDT | 15.00 | 35.44 | 33.80 | 37.60 | +6.98 | +24.53% | 50 | 77 | 58.59% |
| SLG250117C00017500 | 2023-10-31 9:55AM EDT | 17.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SLG250117C00020000 | 2023-12-11 12:48PM EDT | 20.00 | 22.50 | 23.00 | 28.00 | 0.00 | - | 5 | 3 | 0.00% |
| SLG250117C00022500 | 2024-04-08 2:05PM EDT | 22.50 | 30.85 | 27.00 | 30.50 | 0.00 | - | 1 | 62 | 68.85% |
| SLG250117C00025000 | 2024-04-17 12:22PM EDT | 25.00 | 24.20 | 27.10 | 29.30 | 0.00 | - | 1 | 73 | 95.58% |
| SLG250117C00027500 | 2024-05-24 12:00PM EDT | 27.50 | 23.60 | 22.50 | 25.20 | -3.60 | -13.24% | 43 | 187 | 56.20% |
| SLG250117C00030000 | 2024-05-20 9:30AM EDT | 30.00 | 23.25 | 20.60 | 22.00 | 0.00 | - | 1 | 135 | 60.40% |
| SLG250117C00032500 | 2024-05-16 11:52AM EDT | 32.50 | 21.30 | 17.20 | 20.40 | 0.00 | - | 25 | 234 | 64.38% |
| SLG250117C00035000 | 2024-05-15 10:10AM EDT | 35.00 | 22.16 | 16.20 | 17.00 | 0.00 | - | 1 | 260 | 46.56% |
| SLG250117C00037500 | 2024-05-20 2:49PM EDT | 37.50 | 16.90 | 14.40 | 15.10 | 0.00 | - | 1 | 320 | 46.58% |
| SLG250117C00040000 | 2024-05-06 11:24AM EDT | 40.00 | 14.90 | 12.80 | 14.60 | 0.00 | - | 9 | 354 | 57.06% |
| SLG250117C00042500 | 2024-05-24 1:39PM EDT | 42.50 | 11.30 | 11.10 | 11.60 | -1.00 | -8.13% | 3 | 98 | 45.51% |
| SLG250117C00045000 | 2024-05-24 2:36PM EDT | 45.00 | 9.80 | 9.60 | 11.90 | +0.17 | +1.77% | 1 | 865 | 57.84% |
| SLG250117C00047500 | 2024-05-24 11:41AM EDT | 47.50 | 9.00 | 8.30 | 8.60 | -1.20 | -11.76% | 2 | 211 | 44.10% |
| SLG250117C00050000 | 2024-05-24 1:03PM EDT | 50.00 | 7.20 | 7.10 | 7.40 | +0.15 | +2.13% | 1 | 402 | 43.99% |
| SLG250117C00052500 | 2024-05-23 2:06PM EDT | 52.50 | 6.08 | 6.00 | 6.30 | 0.00 | - | 1 | 97 | 43.65% |
| SLG250117C00055000 | 2024-05-23 3:58PM EDT | 55.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 1 | 352 | 43.75% |
| SLG250117C00057500 | 2024-05-23 2:30PM EDT | 57.50 | 4.30 | 4.20 | 6.30 | 0.00 | - | 16 | 373 | 54.30% |
| SLG250117C00060000 | 2024-05-21 10:30AM EDT | 60.00 | 5.05 | 3.50 | 3.90 | 0.00 | - | 3 | 805 | 43.65% |
| SLG250117C00062500 | 2024-05-23 10:17AM EDT | 62.50 | 3.30 | 3.00 | 3.30 | 0.00 | - | 9 | 116 | 43.60% |
| SLG250117C00065000 | 2024-05-17 3:57PM EDT | 65.00 | 3.70 | 2.50 | 2.65 | 0.00 | - | 2 | 466 | 42.59% |
| SLG250117C00070000 | 2024-05-23 9:41AM EDT | 70.00 | 1.97 | 1.70 | 1.95 | 0.00 | - | 1 | 329 | 43.30% |
| SLG250117C00075000 | 2024-05-17 3:11PM EDT | 75.00 | 1.95 | 1.20 | 1.40 | 0.00 | - | 1 | 35 | 43.53% |
| SLG250117C00080000 | 2024-05-23 9:41AM EDT | 80.00 | 1.00 | 0.80 | 1.55 | 0.00 | - | 11 | 224 | 49.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117P00002500 | 2024-01-22 4:56PM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 237.31% |
| SLG250117P00005000 | 2024-02-28 10:36AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 137.50% |
| SLG250117P00007500 | 2024-05-22 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 251 | 112.50% |
| SLG250117P00010000 | 2024-05-16 10:52AM EDT | 10.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 25 | 231 | 128.71% |
| SLG250117P00012500 | 2024-05-07 9:30AM EDT | 12.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 437 | 111.33% |
| SLG250117P00015000 | 2024-05-15 11:13AM EDT | 15.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 8 | 370 | 119.19% |
| SLG250117P00017500 | 2024-05-15 11:13AM EDT | 17.50 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1,001 | 2,211 | 69.53% |
| SLG250117P00020000 | 2024-05-16 10:52AM EDT | 20.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 50 | 286 | 73.63% |
| SLG250117P00022500 | 2024-05-22 10:48AM EDT | 22.50 | 0.35 | 0.25 | 0.75 | 0.00 | - | 200 | 20,832 | 66.80% |
| SLG250117P00025000 | 2024-05-23 3:15PM EDT | 25.00 | 0.59 | 0.45 | 0.95 | 0.00 | - | 50 | 1,538 | 64.23% |
| SLG250117P00027500 | 2024-05-23 3:04PM EDT | 27.50 | 0.81 | 0.70 | 0.85 | 0.00 | - | 30 | 1,425 | 58.45% |
| SLG250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 20 | 277 | 56.25% |
| SLG250117P00032500 | 2024-05-24 2:39PM EDT | 32.50 | 1.45 | 1.30 | 1.50 | -0.05 | -3.33% | 1 | 232 | 54.35% |
| SLG250117P00035000 | 2024-05-06 1:39PM EDT | 35.00 | 1.88 | 1.75 | 1.95 | 0.00 | - | 15 | 317 | 52.76% |
| SLG250117P00037500 | 2024-05-07 3:12PM EDT | 37.50 | 2.47 | 2.30 | 2.55 | 0.00 | - | 15 | 128 | 51.54% |
| SLG250117P00040000 | 2024-05-21 11:16AM EDT | 40.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 1 | 348 | 50.10% |
| SLG250117P00042500 | 2024-05-21 3:00PM EDT | 42.50 | 3.51 | 3.70 | 4.00 | 0.00 | - | 10 | 182 | 49.95% |
| SLG250117P00045000 | 2024-05-22 2:22PM EDT | 45.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 5 | 259 | 49.37% |
| SLG250117P00047500 | 2024-05-21 1:45PM EDT | 47.50 | 5.30 | 5.70 | 6.00 | 0.00 | - | 5 | 215 | 47.94% |
| SLG250117P00050000 | 2024-05-24 12:13PM EDT | 50.00 | 6.83 | 6.90 | 7.30 | -0.57 | -7.70% | 1 | 75 | 47.68% |
| SLG250117P00052500 | 2024-05-21 3:30PM EDT | 52.50 | 7.70 | 8.30 | 8.60 | 0.00 | - | 5 | 128 | 46.64% |
| SLG250117P00055000 | 2024-05-15 1:56PM EDT | 55.00 | 8.53 | 8.80 | 10.10 | 0.00 | - | 1 | 152 | 46.12% |
| SLG250117P00057500 | 2024-04-24 11:00AM EDT | 57.50 | 11.56 | 10.70 | 11.70 | 0.00 | - | 4 | 40 | 45.50% |
| SLG250117P00060000 | 2024-05-24 11:49AM EDT | 60.00 | 12.90 | 13.10 | 13.40 | +0.70 | +5.74% | 1 | 59 | 44.84% |
| SLG250117P00062500 | 2024-05-16 1:50PM EDT | 62.50 | 13.82 | 13.80 | 15.30 | 0.00 | - | 1 | 9 | 44.85% |
| SLG250117P00065000 | 2024-05-13 3:58PM EDT | 65.00 | 16.25 | 16.80 | 17.20 | 0.00 | - | 30 | 75 | 44.26% |
| SLG250117P00070000 | 2024-05-08 1:01PM EDT | 70.00 | 21.30 | 20.50 | 21.30 | 0.00 | - | 1 | 11 | 43.58% |
| SLG250117P00075000 | 2024-05-14 11:17AM EDT | 75.00 | 23.30 | 24.70 | 27.40 | 0.00 | - | - | 1 | 57.52% |
| SLG250117P00080000 | 2024-05-15 10:32AM EDT | 80.00 | 26.20 | 29.70 | 30.30 | 0.00 | - | - | 1 | 43.51% |
© 2024 Yahoo. All rights reserved.