SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG221216C00030000 | 2022-10-05 12:31PM EST | 30.00 | 9.43 | 7.70 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| SLG221216C00035000 | 2022-11-09 10:38AM EST | 35.00 | 3.60 | 6.30 | 7.30 | 0.00 | - | 2 | 0 | 52.73% |
| SLG221216C00037500 | 2022-11-25 11:42AM EST | 37.50 | 4.23 | 3.70 | 4.70 | +1.23 | +41.00% | 1 | 0 | 53.22% |
| SLG221216C00040000 | 2022-11-25 11:42AM EST | 40.00 | 2.23 | 2.05 | 2.35 | +0.56 | +33.53% | 176 | 0 | 35.89% |
| SLG221216C00042500 | 2022-11-25 11:39AM EST | 42.50 | 0.80 | 0.75 | 0.90 | +0.20 | +33.33% | 30 | 1,051 | 32.23% |
| SLG221216C00045000 | 2022-11-25 12:33PM EST | 45.00 | 0.27 | 0.20 | 0.30 | +0.07 | +35.00% | 11 | 0 | 33.35% |
| SLG221216C00047500 | 2022-11-23 2:44PM EST | 47.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 0 | 51.56% |
| SLG221216C00050000 | 2022-11-15 1:46PM EST | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 40.43% |
| SLG221216C00052500 | 2022-10-31 11:05AM EST | 52.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 59.96% |
| SLG221216C00055000 | 2022-11-21 11:49AM EST | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 157.72% |
| SLG221216C00057500 | 2022-09-21 9:59AM EST | 57.50 | 0.41 | 0.00 | 4.80 | 0.00 | - | - | 2 | 170.12% |
| SLG221216C00060000 | 2022-10-31 9:08AM EST | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 181.54% |
| SLG221216C00065000 | 2022-08-31 1:52PM EST | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 119.14% |
| SLG221216C00067500 | 2022-05-02 12:34PM EST | 67.50 | 7.00 | 3.20 | 4.60 | 0.00 | - | 2 | 2 | 256.35% |
| SLG221216C00070000 | 2022-06-09 9:05AM EST | 70.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 220.51% |
| SLG221216C00072500 | 2022-05-15 11:07PM EST | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLG221216C00075000 | 2022-08-11 9:02AM EST | 75.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 236.82% |
| SLG221216C00077500 | 2022-08-11 9:00AM EST | 77.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 152.54% |
| SLG221216C00080000 | 2022-09-23 8:39AM EST | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 251.66% |
| SLG221216C00082500 | 2022-08-08 8:48AM EST | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 163.87% |
| SLG221216C00085000 | 2022-09-02 2:53PM EST | 85.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 4 | 11 | 185.74% |
| SLG221216C00087500 | 2021-11-10 6:51AM EST | 87.50 | 4.50 | 3.70 | 5.20 | 0.00 | - | - | 5 | 335.74% |
| SLG221216C00090000 | 2022-09-06 10:15AM EST | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 179.30% |
| SLG221216C00095000 | 2022-04-04 10:45AM EST | 95.00 | 2.15 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 226.07% |
| SLG221216C00100000 | 2021-11-10 6:51AM EST | 100.00 | 2.20 | 1.50 | 2.75 | 0.00 | - | - | 3 | 289.80% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG221216P00020000 | 2022-11-18 1:43PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 128.13% |
| SLG221216P00025000 | 2022-10-21 1:37PM EST | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 30 | 45 | 147.07% |
| SLG221216P00027500 | 2022-10-05 11:25AM EST | 27.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.22% |
| SLG221216P00030000 | 2022-11-11 1:30PM EST | 30.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 83.40% |
| SLG221216P00032500 | 2022-11-25 9:30AM EST | 32.50 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 20 | 0 | 57.62% |
| SLG221216P00035000 | 2022-11-23 10:07AM EST | 35.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 840 | 56.64% |
| SLG221216P00037500 | 2022-11-25 12:59PM EST | 37.50 | 0.42 | 0.35 | 0.45 | -0.18 | -30.00% | 9 | 0 | 47.85% |
| SLG221216P00040000 | 2022-11-25 9:51AM EST | 40.00 | 1.05 | 0.80 | 1.00 | -0.29 | -21.64% | 1 | 0 | 43.16% |
| SLG221216P00042500 | 2022-11-21 3:50PM EST | 42.50 | 3.30 | 1.95 | 2.35 | 0.00 | - | 1 | 0 | 46.53% |
| SLG221216P00045000 | 2022-11-15 3:58PM EST | 45.00 | 4.95 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 53.22% |
| SLG221216P00047500 | 2022-11-18 3:48PM EST | 47.50 | 8.09 | 6.10 | 6.60 | 0.00 | - | 15 | 0 | 54.00% |
| SLG221216P00050000 | 2022-11-22 10:14AM EST | 50.00 | 10.00 | 8.20 | 9.20 | 0.00 | - | 1 | 0 | 59.86% |
| SLG221216P00052500 | 2022-09-23 1:37PM EST | 52.50 | 12.80 | 15.60 | 16.10 | 0.00 | - | 8 | 85 | 212.45% |
| SLG221216P00055000 | 2022-11-18 3:47PM EST | 55.00 | 15.55 | 13.00 | 14.40 | 0.00 | - | 5 | 0 | 80.76% |
| SLG221216P00057500 | 2022-08-22 1:15PM EST | 57.50 | 12.90 | 12.70 | 15.40 | 0.00 | - | 15 | 53 | 0.00% |
| SLG221216P00060000 | 2022-09-23 9:58AM EST | 60.00 | 19.34 | 22.80 | 23.60 | 0.00 | - | 2 | 10 | 248.93% |
| SLG221216P00062500 | 2022-04-28 2:28PM EST | 62.50 | 3.10 | 6.80 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLG221216P00065000 | 2022-10-24 11:01AM EST | 65.00 | 28.50 | 23.90 | 25.10 | 0.00 | - | 1 | 2 | 156.54% |
| SLG221216P00070000 | 2022-06-27 1:47PM EST | 70.00 | 22.95 | 22.30 | 23.20 | 0.00 | - | 1 | 69 | 0.00% |
| SLG221216P00072500 | 2022-05-17 2:20PM EST | 72.50 | 12.40 | 25.60 | 27.10 | 0.00 | - | 1 | 384 | 0.00% |
| SLG221216P00080000 | 2022-06-13 9:54AM EST | 80.00 | 31.50 | 33.80 | 37.30 | 0.00 | - | 1 | 4 | 0.00% |
| SLG221216P00085000 | 2022-04-01 9:52AM EST | 85.00 | 10.98 | 16.00 | 19.20 | 0.00 | - | 2 | 0 | 0.00% |
| SLG221216P00090000 | 2022-05-27 10:23AM EST | 90.00 | 29.15 | 39.00 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
