SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG230217C00025000 | 2022-12-19 2:59PM EST | 25.00 | 8.00 | 12.20 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLG230217C00027500 | 2022-12-19 2:57PM EST | 27.50 | 5.84 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 0.00% |
| SLG230217C00030000 | 2023-01-12 10:22AM EST | 30.00 | 7.80 | 10.90 | 11.40 | 0.00 | - | 1 | 20 | 100.98% |
| SLG230217C00032500 | 2023-01-31 11:39AM EST | 32.50 | 7.40 | 8.40 | 8.90 | +1.40 | +23.33% | 1 | 1 | 80.08% |
| SLG230217C00035000 | 2023-01-31 2:37PM EST | 35.00 | 6.10 | 6.10 | 6.50 | +1.70 | +38.64% | 1 | 998 | 52.73% |
| SLG230217C00037500 | 2023-01-31 3:42PM EST | 37.50 | 3.95 | 3.90 | 4.20 | +1.65 | +71.74% | 56 | 1,809 | 53.91% |
| SLG230217C00040000 | 2023-01-31 3:50PM EST | 40.00 | 2.10 | 2.00 | 2.20 | +1.05 | +100.00% | 179 | 1,594 | 44.63% |
| SLG230217C00042500 | 2023-01-31 3:48PM EST | 42.50 | 0.80 | 0.70 | 0.85 | +0.50 | +166.67% | 21 | 462 | 39.55% |
| SLG230217C00045000 | 2023-01-31 3:57PM EST | 45.00 | 0.18 | 0.15 | 0.25 | +0.08 | +80.00% | 49 | 96 | 38.18% |
| SLG230217C00047500 | 2023-01-27 1:39PM EST | 47.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 40 | 514 | 42.29% |
| SLG230217C00050000 | 2023-01-13 10:36AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 86 | 53.71% |
| SLG230217C00052500 | 2022-12-15 12:09PM EST | 52.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 64.06% |
| SLG230217C00055000 | 2022-12-06 10:59AM EST | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 79.30% |
| SLG230217C00057500 | 2023-01-05 10:37AM EST | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 82.42% |
| SLG230217C00060000 | 2022-11-15 3:27PM EST | 60.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 97.27% |
| SLG230217C00070000 | 2023-01-18 9:30AM EST | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 127.54% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG230217P00020000 | 2022-12-28 9:46AM EST | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 140.63% |
| SLG230217P00022500 | 2023-01-27 2:22PM EST | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 118.75% |
| SLG230217P00025000 | 2023-01-24 3:37PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 124 | 110.16% |
| SLG230217P00027500 | 2023-01-25 1:45PM EST | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,264 | 91.41% |
| SLG230217P00030000 | 2023-01-31 10:26AM EST | 30.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 4 | 994 | 73.83% |
| SLG230217P00032500 | 2023-01-31 3:46PM EST | 32.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 722 | 51.56% |
| SLG230217P00035000 | 2023-01-31 3:46PM EST | 35.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 136 | 2,099 | 48.05% |
| SLG230217P00037500 | 2023-01-31 3:57PM EST | 37.50 | 0.33 | 0.30 | 0.35 | -0.37 | -52.86% | 52 | 190 | 45.22% |
| SLG230217P00040000 | 2023-01-31 3:57PM EST | 40.00 | 0.89 | 0.85 | 0.95 | -1.01 | -53.16% | 151 | 923 | 41.60% |
| SLG230217P00042500 | 2023-01-31 3:52PM EST | 42.50 | 2.12 | 2.05 | 2.15 | -4.08 | -65.81% | 9 | 122 | 38.09% |
| SLG230217P00045000 | 2023-01-31 12:55PM EST | 45.00 | 4.56 | 3.80 | 4.10 | -1.74 | -27.62% | 10 | 353 | 38.18% |
| SLG230217P00047500 | 2023-01-09 10:46AM EST | 47.50 | 12.15 | 6.20 | 6.70 | 0.00 | - | 4 | 9 | 58.20% |
| SLG230217P00050000 | 2023-01-31 3:48PM EST | 50.00 | 9.00 | 8.70 | 9.10 | -5.50 | -37.93% | 1 | 7 | 65.82% |
| SLG230217P00055000 | 2023-01-23 3:30PM EST | 55.00 | 18.30 | 13.70 | 14.20 | 0.00 | - | 9 | 10 | 73.44% |
| SLG230217P00057500 | 2023-01-26 10:43AM EST | 57.50 | 20.81 | 16.20 | 16.70 | 0.00 | - | 3 | 4 | 82.42% |
| SLG230217P00060000 | 2022-12-30 3:01PM EST | 60.00 | 26.94 | 20.70 | 21.00 | 0.00 | - | 3 | 5 | 191.89% |
© 2023 Yahoo. All rights reserved.
