SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240816C00030000 | 2024-03-07 4:00PM EDT | 30.00 | 19.40 | 21.20 | 23.60 | 0.00 | - | 2 | 3 | 96.92% |
| SLG240816C00032500 | 2024-03-07 4:01PM EDT | 32.50 | 18.55 | 17.90 | 19.90 | 0.00 | - | 3 | 6 | 65.67% |
| SLG240816C00035000 | 2024-03-12 12:37PM EDT | 35.00 | 16.55 | 17.90 | 19.10 | 0.00 | - | 30 | 17 | 91.99% |
| SLG240816C00037500 | 2024-01-12 11:26AM EDT | 37.50 | 11.10 | 9.80 | 11.30 | 0.00 | - | 1 | 12 | 0.00% |
| SLG240816C00040000 | 2024-04-22 10:38AM EDT | 40.00 | 11.00 | 11.50 | 13.00 | 0.00 | - | 1 | 29 | 53.91% |
| SLG240816C00042500 | 2024-04-23 9:47AM EDT | 42.50 | 10.20 | 9.60 | 9.90 | 0.00 | - | 10 | 45 | 46.83% |
| SLG240816C00045000 | 2024-04-22 11:44AM EDT | 45.00 | 7.31 | 7.90 | 8.20 | 0.00 | - | 2 | 25 | 46.48% |
| SLG240816C00047500 | 2024-04-25 10:29AM EDT | 47.50 | 6.10 | 6.30 | 6.60 | 0.00 | - | 1 | 93 | 45.22% |
| SLG240816C00050000 | 2024-04-24 9:47AM EDT | 50.00 | 6.44 | 5.00 | 5.30 | 0.00 | - | 8 | 111 | 45.00% |
| SLG240816C00052500 | 2024-04-25 11:16AM EDT | 52.50 | 3.90 | 3.90 | 4.20 | 0.00 | - | 21 | 221 | 44.78% |
| SLG240816C00055000 | 2024-04-23 3:28PM EDT | 55.00 | 4.09 | 3.00 | 3.30 | 0.00 | - | 10 | 252 | 44.73% |
| SLG240816C00057500 | 2024-04-22 11:44AM EDT | 57.50 | 2.21 | 2.25 | 2.50 | 0.00 | - | 1 | 42 | 44.03% |
| SLG240816C00060000 | 2024-04-26 10:22AM EDT | 60.00 | 1.99 | 1.70 | 1.95 | -0.41 | -17.08% | 1 | 77 | 44.35% |
| SLG240816C00065000 | 2024-04-05 10:55AM EDT | 65.00 | 1.80 | 0.90 | 1.15 | 0.00 | - | 14 | 84 | 44.65% |
| SLG240816C00070000 | 2024-04-08 9:33AM EDT | 70.00 | 1.35 | 0.45 | 0.65 | 0.00 | - | 1 | 70 | 44.63% |
| SLG240816C00075000 | 2024-04-26 3:33PM EDT | 75.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 5 | 205 | 45.65% |
| SLG240816C00080000 | 2024-04-23 11:34AM EDT | 80.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 212 | 51.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240816P00022500 | 2024-02-23 12:30PM EDT | 22.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 115 | 92.09% |
| SLG240816P00025000 | 2024-04-24 10:39AM EDT | 25.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 91 | 90.33% |
| SLG240816P00027500 | 2024-04-01 1:23PM EDT | 27.50 | 0.33 | 0.05 | 0.75 | 0.00 | - | 20 | 34 | 71.92% |
| SLG240816P00030000 | 2024-04-24 11:27AM EDT | 30.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 142 | 64.06% |
| SLG240816P00032500 | 2024-04-02 2:01PM EDT | 32.50 | 0.70 | 0.35 | 0.55 | 0.00 | - | 1 | 14 | 56.64% |
| SLG240816P00035000 | 2024-04-25 1:41PM EDT | 35.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 175 | 54.47% |
| SLG240816P00037500 | 2024-04-23 10:24AM EDT | 37.50 | 0.95 | 0.95 | 1.05 | 0.00 | - | 3 | 280 | 52.71% |
| SLG240816P00040000 | 2024-04-23 10:23AM EDT | 40.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 2 | 133 | 51.25% |
| SLG240816P00042500 | 2024-04-16 9:55AM EDT | 42.50 | 3.40 | 1.95 | 2.10 | 0.00 | - | 38 | 109 | 50.61% |
| SLG240816P00045000 | 2024-04-11 2:38PM EDT | 45.00 | 2.94 | 2.70 | 2.85 | 0.00 | - | 10 | 148 | 49.24% |
| SLG240816P00047500 | 2024-04-23 3:47PM EDT | 47.50 | 3.20 | 3.60 | 5.40 | 0.00 | - | 4 | 118 | 54.90% |
| SLG240816P00050000 | 2024-04-23 11:17AM EDT | 50.00 | 4.35 | 4.80 | 5.00 | 0.00 | - | 1 | 137 | 47.82% |
| SLG240816P00052500 | 2024-04-02 1:52PM EDT | 52.50 | 7.00 | 6.10 | 6.40 | 0.00 | - | 1 | 24 | 47.57% |
| SLG240816P00055000 | 2024-04-19 11:20AM EDT | 55.00 | 8.95 | 7.70 | 8.00 | 0.00 | - | 1 | 41 | 47.56% |
| SLG240816P00057500 | 2024-04-09 9:39AM EDT | 57.50 | 8.10 | 9.40 | 9.80 | 0.00 | - | 20 | 21 | 47.97% |
| SLG240816P00060000 | 2024-04-22 10:08AM EDT | 60.00 | 12.20 | 11.30 | 11.70 | 0.00 | - | 3 | 22 | 48.08% |
| SLG240816P00062500 | 2024-04-22 12:24PM EDT | 62.50 | 13.50 | 12.10 | 15.30 | -0.80 | -5.59% | 11 | 84 | 64.50% |
| SLG240816P00065000 | 2024-03-18 10:53AM EDT | 65.00 | 16.20 | 15.60 | 18.60 | 0.00 | - | 24 | 70 | 62.55% |
| SLG240816P00070000 | 2024-04-02 2:31PM EDT | 70.00 | 20.30 | 19.20 | 20.70 | 0.00 | - | 1 | 3 | 54.83% |
© 2024 Yahoo. All rights reserved.