SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real Time 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 | 122.07% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 170.21% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 15.10 | 16.00 | 0.00 | - | 7 | 158 | 106.35% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 12.90 | 13.70 | 0.00 | - | 1 | 176 | 76.37% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 10.30 | 10.90 | -1.36 | -10.96% | 3 | 176 | 69.24% |
| SLG240517C00042500 | 2024-04-26 12:18PM EDT | 42.50 | 8.40 | 8.00 | 8.40 | +0.50 | +6.33% | 3 | 345 | 55.08% |
| SLG240517C00045000 | 2024-04-26 10:54AM EDT | 45.00 | 5.95 | 5.80 | 6.10 | +0.35 | +6.25% | 3 | 294 | 48.63% |
| SLG240517C00047500 | 2024-04-26 3:11PM EDT | 47.50 | 4.20 | 3.90 | 4.10 | +0.32 | +8.25% | 6 | 365 | 45.95% |
| SLG240517C00050000 | 2024-04-26 1:31PM EDT | 50.00 | 2.52 | 2.35 | 2.50 | -0.13 | -4.91% | 25 | 1,364 | 44.29% |
| SLG240517C00052500 | 2024-04-26 3:26PM EDT | 52.50 | 1.35 | 1.25 | 1.75 | -0.20 | -12.90% | 20 | 511 | 51.25% |
| SLG240517C00055000 | 2024-04-26 12:40PM EDT | 55.00 | 0.75 | 0.60 | 0.70 | +0.07 | +10.29% | 30 | 4,757 | 43.46% |
| SLG240517C00057500 | 2024-04-26 2:04PM EDT | 57.50 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 44 | 667 | 42.48% |
| SLG240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 31 | 644 | 44.24% |
| SLG240517C00062500 | 2024-04-24 10:45AM EDT | 62.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 58.30% |
| SLG240517C00065000 | 2024-04-23 12:58PM EDT | 65.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 20 | 162 | 59.57% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 197 | 61.33% |
| SLG240517C00075000 | 2024-04-24 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 24 | 93.55% |
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 | 296.48% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 199.22% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 231.25% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 195.70% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 117.97% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 103.13% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 89.84% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 77.34% |
| SLG240517P00035000 | 2024-04-24 10:20AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 366 | 65.63% |
| SLG240517P00037500 | 2024-04-26 3:49PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 443 | 60.16% |
| SLG240517P00040000 | 2024-04-25 2:38PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 3 | 606 | 57.42% |
| SLG240517P00042500 | 2024-04-26 12:59PM EDT | 42.50 | 0.30 | 0.20 | 0.30 | -0.07 | -18.92% | 57 | 1,244 | 52.93% |
| SLG240517P00045000 | 2024-04-26 3:27PM EDT | 45.00 | 0.45 | 0.45 | 0.55 | -0.08 | -15.09% | 4 | 2,621 | 50.73% |
| SLG240517P00047500 | 2024-04-26 2:21PM EDT | 47.50 | 0.98 | 0.95 | 1.10 | +0.28 | +40.00% | 8 | 2,395 | 48.58% |
| SLG240517P00050000 | 2024-04-26 3:09PM EDT | 50.00 | 1.85 | 1.90 | 2.05 | -0.10 | -5.13% | 14 | 1,426 | 47.56% |
| SLG240517P00052500 | 2024-04-26 11:40AM EDT | 52.50 | 3.60 | 3.20 | 3.40 | +0.40 | +12.50% | 10 | 448 | 46.27% |
| SLG240517P00055000 | 2024-04-25 10:46AM EDT | 55.00 | 5.80 | 5.00 | 5.30 | 0.00 | - | 97 | 233 | 48.78% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 7.20 | 7.50 | +0.60 | +8.70% | 3 | 19 | 53.13% |
| SLG240517P00060000 | 2024-04-26 3:18PM EDT | 60.00 | 9.60 | 9.50 | 9.90 | +0.70 | +7.87% | 2 | 43 | 52.54% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 11.60 | 12.60 | 0.00 | - | 1 | 2 | 56.06% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 194.92% |
© 2024 Yahoo. All rights reserved.