SLM Corporation (SLM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM240719C00010000 | 2024-01-25 4:31PM EDT | 10.00 | 9.90 | 8.00 | 12.30 | 0.00 | - | - | 5 | 126.17% |
| SLM240719C00012000 | 2024-02-29 1:40PM EDT | 12.00 | 9.19 | 8.40 | 12.00 | 0.00 | - | - | 1 | 93.65% |
| SLM240719C00014000 | 2023-12-22 10:36AM EDT | 14.00 | 5.50 | 3.90 | 7.30 | 0.00 | - | 2 | 3 | 0.00% |
| SLM240719C00015000 | 2023-12-13 11:52AM EDT | 15.00 | 3.50 | 4.00 | 5.90 | 0.00 | - | 3 | 5 | 0.00% |
| SLM240719C00016000 | 2024-03-08 4:29PM EDT | 16.00 | 5.10 | 5.40 | 7.30 | 0.00 | - | 1 | 5 | 63.77% |
| SLM240719C00017000 | 2024-04-04 3:11PM EDT | 17.00 | 4.50 | 3.00 | 5.70 | 0.00 | - | 3 | 28 | 68.65% |
| SLM240719C00018000 | 2024-04-03 10:58AM EDT | 18.00 | 3.92 | 2.00 | 4.20 | 0.00 | - | 2 | 24 | 39.84% |
| SLM240719C00019000 | 2024-04-02 9:47AM EDT | 19.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 1 | 100 | 35.74% |
| SLM240719C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 2.30 | 1.35 | 2.50 | 0.00 | - | 17 | 173 | 33.50% |
| SLM240719C00021000 | 2024-04-25 12:51PM EDT | 21.00 | 1.64 | 1.65 | 1.75 | 0.00 | - | 5 | 199 | 30.42% |
| SLM240719C00022000 | 2024-04-25 12:51PM EDT | 22.00 | 1.03 | 1.10 | 1.20 | 0.00 | - | 5 | 312 | 29.74% |
| SLM240719C00023000 | 2024-04-25 10:31AM EDT | 23.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 172 | 28.47% |
| SLM240719C00024000 | 2024-04-24 3:27PM EDT | 24.00 | 0.61 | 0.35 | 0.45 | 0.00 | - | 7 | 1,652 | 27.93% |
| SLM240719C00025000 | 2024-04-24 3:30PM EDT | 25.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 15 | 33 | 29.10% |
| SLM240719C00026000 | 2024-04-23 3:58PM EDT | 26.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 7 | 30.18% |
| SLM240719C00028000 | 2024-03-27 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM240719P00010000 | 2024-04-24 3:32PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 124.02% |
| SLM240719P00011000 | 2023-12-14 1:06PM EDT | 11.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 3 | 20 | 122.36% |
| SLM240719P00012000 | 2023-12-19 1:00PM EDT | 12.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 21 | 79.49% |
| SLM240719P00013000 | 2023-12-07 12:04PM EDT | 13.00 | 0.53 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 79.49% |
| SLM240719P00015000 | 2024-04-18 10:35AM EDT | 15.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 30 | 22 | 61.52% |
| SLM240719P00016000 | 2024-04-18 10:07AM EDT | 16.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.06% |
| SLM240719P00017000 | 2024-04-18 10:35AM EDT | 17.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 30 | 134 | 39.26% |
| SLM240719P00018000 | 2024-04-24 3:30PM EDT | 18.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 12 | 97 | 35.06% |
| SLM240719P00019000 | 2024-04-22 3:57PM EDT | 19.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 1 | 24 | 32.03% |
| SLM240719P00020000 | 2024-04-26 2:38PM EDT | 20.00 | 0.45 | 0.35 | 0.45 | -0.01 | -2.17% | 7 | 5,521 | 29.00% |
| SLM240719P00021000 | 2024-04-26 2:38PM EDT | 21.00 | 0.75 | 0.65 | 0.75 | +0.02 | +2.74% | 3 | 243 | 27.88% |
| SLM240719P00022000 | 2024-04-25 3:44PM EDT | 22.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 3 | 95 | 27.39% |
| SLM240719P00023000 | 2024-04-09 1:24PM EDT | 23.00 | 2.40 | 1.60 | 1.75 | 0.00 | - | 1 | 9 | 25.98% |
| SLM240719P00024000 | 2024-04-10 9:52AM EDT | 24.00 | 3.40 | 2.35 | 2.50 | 0.00 | - | 1 | 13 | 26.47% |
| SLM240719P00025000 | 2024-04-09 3:36PM EDT | 25.00 | 4.00 | 3.20 | 5.20 | 0.00 | - | 1 | 4 | 52.10% |
| SLM240719P00026000 | 2024-04-04 2:18PM EDT | 26.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 30.27% |
© 2024 Yahoo. All rights reserved.