SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforMay 17, 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 | 138.87% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 14.30 | 16.30 | 0.00 | - | 7 | 0 | 0.00% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 11.90 | 14.00 | 0.00 | - | 1 | 0 | 63.28% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 9.20 | 12.40 | 0.00 | - | 3 | 17 | 112.60% |
| SLG240517C00042500 | 2024-04-29 2:47PM EDT | 42.50 | 9.47 | 8.50 | 9.30 | 0.00 | - | 12 | 344 | 66.99% |
| SLG240517C00045000 | 2024-04-29 2:50PM EDT | 45.00 | 7.19 | 6.20 | 6.60 | 0.00 | - | 2 | 293 | 40.23% |
| SLG240517C00047500 | 2024-04-29 1:33PM EDT | 47.50 | 5.10 | 3.30 | 4.50 | 0.00 | - | 93 | 319 | 42.92% |
| SLG240517C00050000 | 2024-04-29 1:34PM EDT | 50.00 | 3.30 | 2.65 | 2.90 | 0.00 | - | 48 | 1,354 | 46.29% |
| SLG240517C00052500 | 2024-04-29 2:26PM EDT | 52.50 | 1.95 | 1.45 | 1.65 | 0.00 | - | 86 | 581 | 46.12% |
| SLG240517C00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 624 | 4,928 | 44.78% |
| SLG240517C00057500 | 2024-04-29 3:51PM EDT | 57.50 | 0.43 | 0.25 | 0.40 | 0.00 | - | 54 | 695 | 46.24% |
| SLG240517C00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 614 | 48.05% |
| SLG240517C00062500 | 2024-04-29 2:12PM EDT | 62.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 66.80% |
| SLG240517C00065000 | 2024-04-23 12:58PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 162 | 51.56% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 196 | 93.16% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 99.61% |
PutsforMay 17, 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 | 330.86% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 222.66% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 258.98% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 219.73% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 231 | 203.91% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 183 | 180.47% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 19 | 582 | 154.10% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 474 | 107.42% |
| SLG240517P00035000 | 2024-04-24 10:20AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 120.31% |
| SLG240517P00037500 | 2024-04-29 2:20PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 25.00% |
| SLG240517P00040000 | 2024-04-30 9:33AM EDT | 40.00 | 0.25 | 0.05 | 0.30 | +0.15 | +150.00% | 30 | 632 | 71.88% |
| SLG240517P00042500 | 2024-04-29 1:39PM EDT | 42.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 27 | 1,283 | 59.38% |
| SLG240517P00045000 | 2024-04-29 1:52PM EDT | 45.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 123 | 2,564 | 53.81% |
| SLG240517P00047500 | 2024-04-30 9:33AM EDT | 47.50 | 0.90 | 0.75 | 0.85 | +0.19 | +26.76% | 30 | 2,342 | 51.42% |
| SLG240517P00050000 | 2024-04-29 3:21PM EDT | 50.00 | 1.45 | 0.95 | 1.70 | 0.00 | - | 76 | 1,376 | 52.64% |
| SLG240517P00052500 | 2024-04-29 2:19PM EDT | 52.50 | 2.48 | 2.50 | 3.10 | 0.00 | - | 6 | 456 | 55.52% |
| SLG240517P00055000 | 2024-04-25 10:46AM EDT | 55.00 | 5.80 | 4.50 | 4.90 | 0.00 | - | 97 | 233 | 54.35% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 6.30 | 7.10 | 0.00 | - | 3 | 22 | 55.52% |
| SLG240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 8.20 | 0.00 | 9.50 | 0.00 | - | 2 | 43 | 77.49% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 227.25% |
© 2024 Yahoo. All rights reserved.