SLG - SL Green Realty Corp.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG230818C00005000 | 2023-04-20 9:45AM EDT | 5.00 | 20.50 | 17.20 | 18.00 | 0.00 | - | 1 | 0 | 256.64% |
| SLG230818C00010000 | 2023-05-05 10:38AM EDT | 10.00 | 12.20 | 11.80 | 12.40 | 0.00 | - | 1 | 1 | 95.70% |
| SLG230818C00017500 | 2023-05-26 9:48AM EDT | 17.50 | 5.65 | 5.60 | 6.20 | -1.50 | -20.98% | 2 | 19 | 85.60% |
| SLG230818C00020000 | 2023-05-23 10:13AM EDT | 20.00 | 6.15 | 4.10 | 4.70 | 0.00 | - | 16 | 133 | 83.98% |
| SLG230818C00022500 | 2023-05-26 2:11PM EDT | 22.50 | 2.95 | 2.85 | 3.30 | -0.10 | -3.28% | 14 | 346 | 79.49% |
| SLG230818C00025000 | 2023-05-26 11:19AM EDT | 25.00 | 1.90 | 2.05 | 2.30 | -0.45 | -19.15% | 3 | 1,118 | 78.76% |
| SLG230818C00027500 | 2023-05-26 10:25AM EDT | 27.50 | 1.25 | 1.25 | 1.60 | -0.15 | -10.71% | 19 | 584 | 75.83% |
| SLG230818C00030000 | 2023-05-26 10:12AM EDT | 30.00 | 0.85 | 0.80 | 1.10 | -0.10 | -10.53% | 27 | 782 | 74.90% |
| SLG230818C00032500 | 2023-05-26 10:25AM EDT | 32.50 | 0.55 | 0.50 | 0.75 | -0.30 | -35.29% | 6 | 1,118 | 74.22% |
| SLG230818C00035000 | 2023-05-26 10:02AM EDT | 35.00 | 0.38 | 0.35 | 0.50 | -0.12 | -24.00% | 3 | 1,010 | 74.41% |
| SLG230818C00037500 | 2023-05-22 12:23PM EDT | 37.50 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 703 | 75.29% |
| SLG230818C00040000 | 2023-05-22 10:23AM EDT | 40.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 2 | 211 | 75.10% |
| SLG230818C00042500 | 2023-04-14 11:00AM EDT | 42.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 152 | 119 | 76.56% |
| SLG230818C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,835 | 81.64% |
| SLG230818C00047500 | 2023-04-24 1:29PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 83.59% |
| SLG230818C00050000 | 2023-05-23 9:34AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 40 | 84.96% |
| SLG230818C00052500 | 2023-05-10 10:41AM EDT | 52.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 101.56% |
| SLG230818C00055000 | 2023-05-22 2:53PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 88.67% |
| SLG230818C00060000 | 2023-05-23 11:18AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 95.51% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG230818P00005000 | 2023-05-25 2:41PM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 63 | 169.14% |
| SLG230818P00007500 | 2023-05-25 10:36AM EDT | 7.50 | 0.27 | 0.10 | 0.30 | 0.00 | - | 15 | 26 | 142.97% |
| SLG230818P00010000 | 2023-05-26 10:24AM EDT | 10.00 | 0.49 | 0.40 | 0.50 | +0.18 | +58.06% | 1 | 6,389 | 132.42% |
| SLG230818P00012500 | 2023-05-26 12:02PM EDT | 12.50 | 0.81 | 0.70 | 1.00 | +0.01 | +1.25% | 5 | 1,894 | 124.02% |
| SLG230818P00015000 | 2023-05-26 2:52PM EDT | 15.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 101 | 2,071 | 114.75% |
| SLG230818P00017500 | 2023-05-25 12:42PM EDT | 17.50 | 2.19 | 1.80 | 2.45 | 0.00 | - | 9 | 2,011 | 108.06% |
| SLG230818P00020000 | 2023-05-26 3:16PM EDT | 20.00 | 3.01 | 2.80 | 3.10 | -0.12 | -3.83% | 184 | 4,928 | 98.29% |
| SLG230818P00022500 | 2023-05-26 3:56PM EDT | 22.50 | 4.50 | 4.00 | 4.40 | +0.02 | +0.45% | 3 | 5,454 | 94.43% |
| SLG230818P00025000 | 2023-05-26 1:43PM EDT | 25.00 | 6.00 | 5.50 | 6.00 | 0.00 | - | 2 | 2,464 | 92.48% |
| SLG230818P00027500 | 2023-05-25 11:38AM EDT | 27.50 | 7.90 | 7.10 | 7.90 | 0.00 | - | 3 | 887 | 90.38% |
| SLG230818P00030000 | 2023-05-26 9:49AM EDT | 30.00 | 10.00 | 9.10 | 9.90 | +0.35 | +3.63% | 1 | 220 | 90.48% |
| SLG230818P00032500 | 2023-05-25 11:14AM EDT | 32.50 | 12.00 | 11.30 | 12.00 | 0.00 | - | 1 | 517 | 91.31% |
| SLG230818P00035000 | 2023-05-26 9:49AM EDT | 35.00 | 14.50 | 13.60 | 14.30 | -0.50 | -3.33% | 1 | 72 | 94.24% |
| SLG230818P00037500 | 2023-05-04 11:59AM EDT | 37.50 | 17.40 | 15.90 | 16.60 | 0.00 | - | 9 | 60 | 95.21% |
| SLG230818P00040000 | 2023-05-03 3:26PM EDT | 40.00 | 18.87 | 18.30 | 19.00 | 0.00 | - | 1 | 124 | 98.39% |
| SLG230818P00042500 | 2023-04-11 2:18PM EDT | 42.50 | 19.14 | 20.90 | 21.90 | 0.00 | - | 1 | 9 | 114.84% |
| SLG230818P00045000 | 2023-05-12 12:43PM EDT | 45.00 | 24.10 | 23.20 | 23.80 | 0.00 | - | 457 | 724 | 103.81% |
| SLG230818P00047500 | 2023-03-20 3:23PM EDT | 47.50 | 24.60 | 21.70 | 22.30 | 0.00 | - | 2 | 2 | 0.00% |
| SLG230818P00050000 | 2023-05-12 11:36AM EDT | 50.00 | 29.70 | 28.00 | 28.80 | 0.00 | - | 9 | 11 | 108.59% |
| SLG230818P00060000 | 2023-03-10 10:43AM EDT | 60.00 | 30.00 | 34.70 | 38.60 | 0.00 | - | - | 1 | 136.62% |
© 2023 Yahoo. All rights reserved.