SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM 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 | 160.64% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 15.10 | 16.10 | 0.00 | - | 7 | 158 | 98.14% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 12.80 | 13.00 | 0.00 | - | 1 | 176 | 0.00% |
| SLG240517C00040000 | 2024-04-26 10:11AM EDT | 40.00 | 11.65 | 10.40 | 10.60 | -0.76 | -6.12% | 1 | 176 | 0.00% |
| SLG240517C00042500 | 2024-04-26 10:18AM EDT | 42.50 | 9.08 | 7.90 | 8.20 | +1.18 | +14.94% | 1 | 345 | 0.00% |
| SLG240517C00045000 | 2024-04-26 10:50AM EDT | 45.00 | 5.95 | 5.70 | 6.00 | +0.35 | +6.25% | 3 | 294 | 36.13% |
| SLG240517C00047500 | 2024-04-26 10:52AM EDT | 47.50 | 3.95 | 3.80 | 4.00 | +0.07 | +1.80% | 1 | 365 | 39.06% |
| SLG240517C00050000 | 2024-04-26 10:40AM EDT | 50.00 | 2.50 | 2.30 | 2.45 | -0.15 | -5.66% | 14 | 1,364 | 40.63% |
| SLG240517C00052500 | 2024-04-26 10:50AM EDT | 52.50 | 1.33 | 1.25 | 1.35 | -0.22 | -14.19% | 2 | 511 | 41.07% |
| SLG240517C00055000 | 2024-04-26 11:59AM EDT | 55.00 | 0.66 | 0.60 | 0.70 | -0.02 | -2.94% | 26 | 4,757 | 42.04% |
| SLG240517C00057500 | 2024-04-26 11:33AM EDT | 57.50 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 3 | 667 | 41.41% |
| SLG240517C00060000 | 2024-04-26 11:25AM EDT | 60.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 6 | 644 | 43.36% |
| SLG240517C00062500 | 2024-04-24 10:45AM EDT | 62.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 57.32% |
| SLG240517C00065000 | 2024-04-23 12:58PM EDT | 65.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 20 | 162 | 58.79% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 197 | 60.55% |
| SLG240517C00075000 | 2024-04-24 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 24 | 92.68% |
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 | 297.27% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 199.61% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 232.03% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 196.48% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 118.75% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 103.91% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 90.63% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 78.13% |
| SLG240517P00035000 | 2024-04-24 10:20AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 366 | 66.41% |
| SLG240517P00037500 | 2024-04-25 3:57PM EDT | 37.50 | 0.13 | 0.05 | 0.20 | +0.06 | +85.71% | 1 | 443 | 71.09% |
| SLG240517P00040000 | 2024-04-25 2:38PM EDT | 40.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 3 | 606 | 62.50% |
| SLG240517P00042500 | 2024-04-26 10:39AM EDT | 42.50 | 0.25 | 0.25 | 0.35 | -0.12 | -32.43% | 3 | 1,244 | 56.54% |
| SLG240517P00045000 | 2024-04-26 10:43AM EDT | 45.00 | 0.50 | 0.50 | 0.60 | -0.03 | -5.66% | 2 | 2,621 | 51.90% |
| SLG240517P00047500 | 2024-04-26 10:14AM EDT | 47.50 | 0.81 | 1.05 | 1.15 | +0.11 | +15.71% | 2 | 2,395 | 50.10% |
| SLG240517P00050000 | 2024-04-26 10:45AM EDT | 50.00 | 1.96 | 2.00 | 2.20 | +0.01 | +0.51% | 7 | 1,426 | 50.59% |
| SLG240517P00052500 | 2024-04-26 11:40AM EDT | 52.50 | 3.60 | 3.40 | 3.60 | +0.40 | +12.50% | 10 | 448 | 51.07% |
| SLG240517P00055000 | 2024-04-25 10:46AM EDT | 55.00 | 5.80 | 5.20 | 5.50 | 0.00 | - | 97 | 233 | 53.81% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 7.40 | 7.60 | +0.60 | +8.70% | 3 | 19 | 58.35% |
| SLG240517P00060000 | 2024-04-04 11:42AM EDT | 60.00 | 8.90 | 9.70 | 10.00 | 0.00 | - | 1 | 43 | 65.14% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 12.10 | 12.60 | 0.00 | - | 1 | 2 | 75.20% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 197.75% |
© 2024 Yahoo. All rights reserved.