SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 204.30% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 15.60 | 16.80 | 0.00 | - | 7 | 0 | 173.05% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 12.30 | 16.00 | 0.00 | - | 1 | 0 | 135.35% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 10.90 | 13.90 | 0.00 | - | 3 | 17 | 159.67% |
| SLG240517C00042500 | 2024-05-03 10:19AM EDT | 42.50 | 10.09 | 7.40 | 10.80 | 0.00 | - | 5 | 343 | 87.60% |
| SLG240517C00045000 | 2024-05-06 12:05PM EDT | 45.00 | 7.30 | 5.90 | 8.40 | 0.00 | - | 1 | 290 | 95.12% |
| SLG240517C00047500 | 2024-05-07 10:09AM EDT | 47.50 | 5.50 | 2.15 | 4.60 | +0.20 | +3.77% | 12 | 273 | 67.68% |
| SLG240517C00050000 | 2024-05-07 2:20PM EDT | 50.00 | 2.25 | 2.15 | 3.10 | -1.11 | -33.04% | 14 | 1,325 | 57.18% |
| SLG240517C00052500 | 2024-05-07 2:59PM EDT | 52.50 | 1.10 | 0.95 | 1.10 | -0.75 | -40.54% | 44 | 580 | 47.71% |
| SLG240517C00055000 | 2024-05-07 3:12PM EDT | 55.00 | 0.40 | 0.30 | 0.40 | -0.35 | -46.67% | 73 | 2,872 | 46.29% |
| SLG240517C00057500 | 2024-05-07 11:41AM EDT | 57.50 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 10 | 769 | 48.44% |
| SLG240517C00060000 | 2024-05-07 12:26PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 8 | 636 | 49.61% |
| SLG240517C00062500 | 2024-05-03 2:15PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 39 | 54.30% |
| SLG240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 161 | 63.28% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 79.69% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 134.77% |
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 | 442.97% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 298.44% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 346.48% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 293.75% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 178.13% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 156.25% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 135.94% |
| SLG240517P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 117.19% |
| SLG240517P00035000 | 2024-05-02 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 359 | 100.00% |
| SLG240517P00037500 | 2024-05-07 3:24PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 447 | 83.59% |
| SLG240517P00040000 | 2024-05-07 3:25PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 665 | 67.97% |
| SLG240517P00042500 | 2024-05-07 3:44PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 34 | 1,276 | 59.38% |
| SLG240517P00045000 | 2024-05-07 10:14AM EDT | 45.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 26 | 2,555 | 52.93% |
| SLG240517P00047500 | 2024-05-07 3:19PM EDT | 47.50 | 0.30 | 0.25 | 1.00 | 0.00 | - | 112 | 2,359 | 60.35% |
| SLG240517P00050000 | 2024-05-07 3:54PM EDT | 50.00 | 0.85 | 0.85 | 1.45 | +0.10 | +13.33% | 65 | 2,116 | 51.42% |
| SLG240517P00052500 | 2024-05-07 2:41PM EDT | 52.50 | 2.10 | 2.05 | 3.40 | +0.55 | +35.48% | 9 | 457 | 60.25% |
| SLG240517P00055000 | 2024-05-06 12:37PM EDT | 55.00 | 3.32 | 3.80 | 6.10 | 0.00 | - | 25 | 218 | 77.00% |
| SLG240517P00057500 | 2024-05-03 9:41AM EDT | 57.50 | 4.00 | 5.70 | 6.60 | 0.00 | - | 3 | 19 | 62.89% |
| SLG240517P00060000 | 2024-05-03 12:59PM EDT | 60.00 | 8.10 | 7.30 | 10.50 | 0.00 | - | 3 | 46 | 64.84% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 100.49% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 301.61% |
© 2024 Yahoo. All rights reserved.