SLM Corporation (SLM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM241018C00012000 | 2024-02-21 11:58AM EDT | 12.00 | 8.11 | 8.10 | 11.60 | 0.00 | - | 1 | 1 | 118.12% |
| SLM241018C00015000 | 2024-01-05 1:05PM EDT | 15.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 1 | 310 | 0.00% |
| SLM241018C00017000 | 2024-04-10 9:31AM EDT | 17.00 | 4.50 | 5.30 | 5.50 | 0.00 | - | 1 | 745 | 42.24% |
| SLM241018C00018000 | 2024-04-16 9:41AM EDT | 18.00 | 3.60 | 3.20 | 6.40 | 0.00 | - | 1 | 241 | 76.66% |
| SLM241018C00019000 | 2024-04-23 10:28AM EDT | 19.00 | 3.61 | 3.70 | 3.90 | 0.00 | - | 1 | 5 | 38.14% |
| SLM241018C00020000 | 2024-04-16 1:32PM EDT | 20.00 | 2.40 | 2.95 | 5.10 | 0.00 | - | 36 | 655 | 51.78% |
| SLM241018C00021000 | 2024-04-23 10:06AM EDT | 21.00 | 2.40 | 2.35 | 2.45 | 0.00 | - | 3 | 25 | 33.28% |
| SLM241018C00022000 | 2024-03-26 9:35AM EDT | 22.00 | 1.90 | 1.65 | 1.90 | 0.00 | - | 1 | 1 | 32.23% |
| SLM241018C00023000 | 2024-04-26 11:00AM EDT | 23.00 | 1.45 | 1.30 | 1.40 | +0.15 | +11.54% | 1 | 8 | 30.69% |
| SLM241018C00024000 | 2024-04-23 11:52AM EDT | 24.00 | 1.07 | 0.95 | 1.05 | 0.00 | - | 1 | 110 | 30.37% |
| SLM241018C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 88 | 1,508 | 29.64% |
| SLM241018C00026000 | 2024-04-23 10:06AM EDT | 26.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 3 | 131 | 30.71% |
| SLM241018C00027000 | 2024-03-28 3:59PM EDT | 27.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 50 | 57 | 30.91% |
| SLM241018C00028000 | 2024-03-26 9:30AM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM241018P00003000 | 2023-12-01 3:26PM EDT | 3.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 162.50% |
| SLM241018P00008000 | 2023-11-01 3:42PM EDT | 8.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | - | 4 | 94.73% |
| SLM241018P00010000 | 2024-04-02 3:49PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 85.94% |
| SLM241018P00012000 | 2024-02-22 10:30AM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.95% |
| SLM241018P00013000 | 2024-02-22 10:30AM EDT | 13.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.43% |
| SLM241018P00014000 | 2024-03-04 2:18PM EDT | 14.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 10 | 15 | 46.00% |
| SLM241018P00015000 | 2024-04-23 11:48AM EDT | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 66 | 42.58% |
| SLM241018P00016000 | 2024-04-16 1:32PM EDT | 16.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | - | 102 | 38.87% |
| SLM241018P00017000 | 2024-04-22 3:50PM EDT | 17.00 | 0.59 | 0.25 | 0.35 | 0.00 | - | 30 | 67 | 34.82% |
| SLM241018P00018000 | 2024-04-18 9:54AM EDT | 18.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 10 | 54 | 33.30% |
| SLM241018P00019000 | 2024-04-24 1:51PM EDT | 19.00 | 0.69 | 0.60 | 0.70 | 0.00 | - | 20 | 31 | 31.79% |
| SLM241018P00020000 | 2024-04-25 3:36PM EDT | 20.00 | 0.90 | 0.85 | 0.90 | 0.00 | - | 24 | 261 | 29.15% |
| SLM241018P00021000 | 2024-04-23 11:48AM EDT | 21.00 | 1.35 | 1.20 | 1.25 | 0.00 | - | 1 | 4 | 28.10% |
| SLM241018P00022000 | 2024-04-17 9:43AM EDT | 22.00 | 2.30 | 1.60 | 1.70 | 0.00 | - | - | 1 | 27.25% |
| SLM241018P00023000 | 2024-04-16 9:37AM EDT | 23.00 | 3.10 | 2.15 | 2.50 | 0.00 | - | - | 1 | 30.71% |
| SLM241018P00024000 | 2024-04-12 9:38AM EDT | 24.00 | 3.60 | 2.75 | 2.90 | 0.00 | - | 1 | 1 | 25.95% |
| SLM241018P00025000 | 2024-04-04 9:51AM EDT | 25.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 26.71% |
| SLM241018P00026000 | 2024-04-03 9:50AM EDT | 26.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 2 | 4 | 26.27% |
| SLM241018P00027000 | 2024-03-25 9:47AM EDT | 27.00 | 5.90 | 5.20 | 5.40 | 0.00 | - | 5 | 5 | 27.05% |
© 2024 Yahoo. All rights reserved.