SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240920C00027500 | 2024-07-02 3:31PM EDT | 27.50 | 28.33 | 37.10 | 41.00 | 0.00 | - | 12 | 0 | 324.12% |
| SLG240920C00030000 | 2024-07-16 10:01AM EDT | 30.00 | 34.31 | 31.80 | 35.90 | 0.00 | - | 1 | 0 | 0.00% |
| SLG240920C00032500 | 2024-07-16 9:49AM EDT | 32.50 | 31.43 | 29.80 | 33.40 | 0.00 | - | 3 | 0 | 0.00% |
| SLG240920C00037500 | 2024-07-01 12:49PM EDT | 37.50 | 17.71 | 28.10 | 31.80 | 0.00 | - | - | 0 | 179.30% |
| SLG240920C00045000 | 2024-08-08 12:43PM EDT | 45.00 | 17.40 | 20.50 | 23.90 | 0.00 | - | - | 0 | 119.82% |
| SLG240920C00047500 | 2024-08-09 1:17PM EDT | 47.50 | 15.29 | 17.40 | 21.40 | 0.00 | - | 1 | 3 | 89.26% |
| SLG240920C00050000 | 2024-08-30 12:31PM EDT | 50.00 | 16.71 | 14.80 | 19.10 | +3.30 | +24.61% | 3 | 13 | 81.05% |
| SLG240920C00052500 | 2024-08-28 10:59AM EDT | 52.50 | 14.35 | 12.40 | 16.60 | 0.00 | - | 1 | 16 | 72.36% |
| SLG240920C00055000 | 2024-08-29 2:51PM EDT | 55.00 | 11.80 | 9.80 | 12.20 | 0.00 | - | 3 | 161 | 68.95% |
| SLG240920C00057500 | 2024-08-27 2:34PM EDT | 57.50 | 9.50 | 7.40 | 11.70 | 0.00 | - | 1 | 92 | 51.95% |
| SLG240920C00060000 | 2024-08-29 10:47AM EDT | 60.00 | 7.80 | 7.00 | 9.10 | 0.00 | - | 10 | 170 | 65.28% |
| SLG240920C00062500 | 2024-08-30 3:35PM EDT | 62.50 | 5.00 | 4.90 | 5.20 | -0.08 | -1.57% | 2 | 153 | 43.60% |
| SLG240920C00065000 | 2024-08-30 3:32PM EDT | 65.00 | 3.10 | 3.10 | 3.30 | -0.28 | -8.28% | 10 | 1,130 | 38.92% |
| SLG240920C00067500 | 2024-08-29 3:47PM EDT | 67.50 | 1.79 | 1.75 | 1.90 | -0.15 | -7.73% | 1 | 299 | 36.82% |
| SLG240920C00070000 | 2024-08-30 10:04AM EDT | 70.00 | 0.95 | 0.85 | 1.00 | -0.17 | -15.18% | 3 | 656 | 36.08% |
| SLG240920C00072500 | 2024-08-30 12:08PM EDT | 72.50 | 0.50 | 0.35 | 0.50 | -0.03 | -5.66% | 8 | 223 | 36.33% |
| SLG240920C00075000 | 2024-08-29 3:16PM EDT | 75.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 535 | 37.31% |
| SLG240920C00080000 | 2024-08-30 2:45PM EDT | 80.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 11 | 213 | 53.81% |
| SLG240920C00085000 | 2024-08-26 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240920P00025000 | 2024-07-02 11:44AM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 14 | 272.46% |
| SLG240920P00027500 | 2024-07-05 3:43PM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 176.56% |
| SLG240920P00030000 | 2024-08-13 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 153.91% |
| SLG240920P00035000 | 2024-08-13 10:16AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 126.56% |
| SLG240920P00037500 | 2024-08-19 1:36PM EDT | 37.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 140 | 119.14% |
| SLG240920P00040000 | 2024-08-19 10:04AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 107.23% |
| SLG240920P00042500 | 2024-08-30 3:29PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 150 | 79.69% |
| SLG240920P00045000 | 2024-08-29 10:32AM EDT | 45.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 2 | 131 | 119.34% |
| SLG240920P00047500 | 2024-08-23 10:02AM EDT | 47.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 5 | 67 | 74.80% |
| SLG240920P00050000 | 2024-08-28 11:00AM EDT | 50.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 77 | 67.58% |
| SLG240920P00052500 | 2024-08-29 1:50PM EDT | 52.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 4,435 | 61.72% |
| SLG240920P00055000 | 2024-08-29 2:27PM EDT | 55.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 11 | 319 | 53.13% |
| SLG240920P00057500 | 2024-08-30 2:44PM EDT | 57.50 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 40 | 227 | 47.66% |
| SLG240920P00060000 | 2024-08-30 3:28PM EDT | 60.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 4 | 765 | 41.90% |
| SLG240920P00062500 | 2024-08-30 11:37AM EDT | 62.50 | 0.65 | 0.65 | 0.80 | -0.18 | -21.69% | 8 | 369 | 38.18% |
| SLG240920P00065000 | 2024-08-30 3:22PM EDT | 65.00 | 1.50 | 1.30 | 1.45 | -0.02 | -1.32% | 5 | 81 | 35.35% |
| SLG240920P00067500 | 2024-08-29 11:58AM EDT | 67.50 | 2.66 | 2.40 | 2.60 | +0.41 | +18.22% | 2 | 18 | 34.23% |
| SLG240920P00070000 | 2024-08-19 3:36PM EDT | 70.00 | 7.11 | 2.20 | 5.80 | 0.00 | - | 2 | 8 | 61.06% |
| SLG240920P00072500 | 2024-07-31 1:34PM EDT | 72.50 | 7.20 | 4.20 | 6.30 | 0.00 | - | - | 3 | 34.77% |
© 2024 Yahoo. All rights reserved.