SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117C00002500 | 2024-04-16 2:47PM EDT | 2.50 | 45.80 | 45.00 | 49.00 | 0.00 | - | 14 | 14 | 425.00% |
| SLG250117C00005000 | 2023-12-05 1:45PM EDT | 5.00 | 35.30 | 37.50 | 42.30 | 0.00 | - | 3 | 0 | 0.00% |
| SLG250117C00007500 | 2024-02-27 1:04PM EDT | 7.50 | 39.87 | 45.70 | 48.60 | 0.00 | - | 1 | 0 | 337.70% |
| SLG250117C00010000 | 2024-02-27 4:38PM EDT | 10.00 | 36.98 | 43.60 | 47.00 | 0.00 | - | 5 | 9 | 285.11% |
| SLG250117C00012500 | 2024-02-14 11:00AM EDT | 12.50 | 30.92 | 36.20 | 40.10 | 0.00 | - | 1 | 2 | 121.88% |
| SLG250117C00015000 | 2024-02-14 11:00AM EDT | 15.00 | 28.46 | 33.10 | 37.70 | 0.00 | - | 1 | 77 | 99.32% |
| SLG250117C00017500 | 2023-10-31 9:55AM EDT | 17.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SLG250117C00020000 | 2023-12-11 12:48PM EDT | 20.00 | 22.50 | 23.00 | 28.00 | 0.00 | - | 5 | 3 | 0.00% |
| SLG250117C00022500 | 2024-04-08 2:05PM EDT | 22.50 | 30.85 | 25.10 | 29.10 | 0.00 | - | 1 | 65 | 90.21% |
| SLG250117C00025000 | 2024-04-17 12:22PM EDT | 25.00 | 24.20 | 23.40 | 25.00 | 0.00 | - | 1 | 861 | 51.61% |
| SLG250117C00027500 | 2024-04-19 11:05AM EDT | 27.50 | 21.25 | 20.30 | 22.80 | -2.12 | -9.07% | 1 | 184 | 51.86% |
| SLG250117C00030000 | 2024-03-27 1:30PM EDT | 30.00 | 23.92 | 19.90 | 20.60 | 0.00 | - | 1 | 125 | 50.34% |
| SLG250117C00032500 | 2024-03-28 2:21PM EDT | 32.50 | 23.20 | 17.20 | 19.80 | 0.00 | - | 1 | 245 | 63.31% |
| SLG250117C00035000 | 2024-04-19 10:03AM EDT | 35.00 | 16.20 | 16.00 | 16.60 | -1.83 | -10.15% | 4 | 251 | 49.02% |
| SLG250117C00037500 | 2024-04-19 3:58PM EDT | 37.50 | 14.40 | 13.10 | 14.60 | -0.60 | -4.00% | 3 | 322 | 46.90% |
| SLG250117C00040000 | 2024-04-19 2:39PM EDT | 40.00 | 12.20 | 12.60 | 13.00 | +0.25 | +2.09% | 2 | 317 | 47.22% |
| SLG250117C00042500 | 2024-04-15 3:59PM EDT | 42.50 | 11.74 | 9.60 | 11.40 | 0.00 | - | 10 | 98 | 46.48% |
| SLG250117C00045000 | 2024-04-19 9:34AM EDT | 45.00 | 9.35 | 9.00 | 10.00 | +0.35 | +3.89% | 1 | 858 | 46.23% |
| SLG250117C00047500 | 2024-04-18 11:17AM EDT | 47.50 | 9.43 | 8.50 | 8.70 | 0.00 | - | 1 | 196 | 45.76% |
| SLG250117C00050000 | 2024-04-16 2:10PM EDT | 50.00 | 7.20 | 7.30 | 7.60 | -0.10 | -1.37% | 14 | 392 | 45.74% |
| SLG250117C00052500 | 2024-04-19 2:11PM EDT | 52.50 | 6.20 | 6.30 | 6.60 | -0.80 | -11.43% | 24 | 74 | 45.58% |
| SLG250117C00055000 | 2024-04-18 2:57PM EDT | 55.00 | 5.00 | 5.50 | 5.70 | 0.00 | - | 34 | 237 | 45.35% |
| SLG250117C00057500 | 2024-04-18 12:33PM EDT | 57.50 | 5.20 | 4.70 | 4.90 | 0.00 | - | 24 | 252 | 45.09% |
| SLG250117C00060000 | 2024-04-18 12:35PM EDT | 60.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 369 | 753 | 44.85% |
| SLG250117C00062500 | 2024-04-18 1:03PM EDT | 62.50 | 3.70 | 3.40 | 3.60 | 0.00 | - | 50 | 69 | 44.70% |
| SLG250117C00065000 | 2024-04-18 12:47PM EDT | 65.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 23 | 465 | 44.69% |
| SLG250117C00070000 | 2024-03-22 1:19PM EDT | 70.00 | 3.40 | 2.15 | 2.30 | 0.00 | - | 30 | 326 | 44.74% |
| SLG250117C00075000 | 2024-04-17 12:31PM EDT | 75.00 | 1.71 | 1.55 | 1.75 | 0.00 | - | 2 | 34 | 45.18% |
| SLG250117C00080000 | 2024-04-16 1:32PM EDT | 80.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 2 | 212 | 45.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117P00002500 | 2024-01-22 4:56PM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 219.14% |
| SLG250117P00005000 | 2024-02-28 10:36AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 126.56% |
| SLG250117P00007500 | 2024-03-27 12:35PM EDT | 7.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 251 | 103.52% |
| SLG250117P00010000 | 2024-04-16 3:30PM EDT | 10.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 20 | 233 | 93.36% |
| SLG250117P00012500 | 2024-04-18 1:57PM EDT | 12.50 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 437 | 91.11% |
| SLG250117P00015000 | 2024-03-27 11:40AM EDT | 15.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 14 | 373 | 86.43% |
| SLG250117P00017500 | 2024-04-18 2:17PM EDT | 17.50 | 0.35 | 0.25 | 0.55 | 0.00 | - | 100 | 2,211 | 74.17% |
| SLG250117P00020000 | 2024-03-21 3:14PM EDT | 20.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | 1 | 281 | 70.26% |
| SLG250117P00022500 | 2024-04-19 3:41PM EDT | 22.50 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 210 | 20,777 | 63.48% |
| SLG250117P00025000 | 2024-04-18 2:48PM EDT | 25.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 10 | 1,386 | 60.94% |
| SLG250117P00027500 | 2024-04-19 12:24PM EDT | 27.50 | 1.13 | 1.05 | 1.20 | -0.23 | -16.91% | 200 | 178 | 58.89% |
| SLG250117P00030000 | 2024-04-17 3:44PM EDT | 30.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 5 | 237 | 57.03% |
| SLG250117P00032500 | 2024-04-17 1:25PM EDT | 32.50 | 2.05 | 1.90 | 2.05 | 0.00 | - | 161 | 272 | 55.54% |
| SLG250117P00035000 | 2024-04-17 9:32AM EDT | 35.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 9 | 317 | 53.96% |
| SLG250117P00037500 | 2024-04-18 9:35AM EDT | 37.50 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 128 | 52.70% |
| SLG250117P00040000 | 2024-04-17 11:09AM EDT | 40.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 1 | 353 | 51.26% |
| SLG250117P00042500 | 2024-04-18 12:35PM EDT | 42.50 | 4.80 | 4.80 | 5.20 | 0.00 | - | 22 | 157 | 51.20% |
| SLG250117P00045000 | 2024-04-18 1:11PM EDT | 45.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 25 | 172 | 49.99% |
| SLG250117P00047500 | 2024-04-16 12:02PM EDT | 47.50 | 8.00 | 7.00 | 7.20 | 0.00 | - | 7 | 179 | 49.34% |
| SLG250117P00050000 | 2024-04-11 10:40AM EDT | 50.00 | 8.08 | 8.30 | 8.50 | 0.00 | - | 7 | 34 | 48.62% |
| SLG250117P00052500 | 2024-04-19 2:20PM EDT | 52.50 | 10.00 | 9.70 | 9.90 | +0.50 | +5.26% | 14 | 30 | 47.83% |
| SLG250117P00055000 | 2024-04-19 2:20PM EDT | 55.00 | 11.50 | 11.10 | 11.40 | +0.50 | +4.55% | 20 | 141 | 47.02% |
| SLG250117P00057500 | 2024-04-19 12:46PM EDT | 57.50 | 12.98 | 12.80 | 13.10 | +1.88 | +16.94% | 4 | 39 | 46.78% |
| SLG250117P00060000 | 2024-04-18 9:36AM EDT | 60.00 | 14.30 | 14.60 | 15.50 | 0.00 | - | 9 | 15 | 50.21% |
| SLG250117P00065000 | 2024-04-17 11:34AM EDT | 65.00 | 19.00 | 18.30 | 19.30 | 0.00 | - | 1 | 53 | 49.79% |
| SLG250117P00070000 | 2024-01-31 4:49PM EDT | 70.00 | 27.00 | 22.40 | 24.80 | 0.00 | - | - | 10 | 51.04% |
© 2024 Yahoo. All rights reserved.