SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG230217C00025000 | 2022-12-19 2:59PM EST | 25.00 | 8.00 | 12.20 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLG230217C00027500 | 2022-12-19 2:57PM EST | 27.50 | 5.84 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 0.00% |
| SLG230217C00030000 | 2023-01-12 10:22AM EST | 30.00 | 7.80 | 9.40 | 9.90 | 0.00 | - | 1 | 20 | 124.61% |
| SLG230217C00032500 | 2023-01-31 11:39AM EST | 32.50 | 7.40 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 95.31% |
| SLG230217C00035000 | 2023-02-06 3:18PM EST | 35.00 | 5.74 | 4.50 | 4.90 | 0.00 | - | 14 | 725 | 70.51% |
| SLG230217C00037500 | 2023-02-08 2:35PM EST | 37.50 | 2.40 | 2.30 | 2.55 | -0.95 | -28.36% | 4 | 1,091 | 52.05% |
| SLG230217C00040000 | 2023-02-08 3:02PM EST | 40.00 | 0.90 | 0.80 | 1.00 | -0.50 | -35.71% | 3 | 1,617 | 51.37% |
| SLG230217C00042500 | 2023-02-08 3:02PM EST | 42.50 | 0.23 | 0.15 | 0.30 | -0.22 | -48.89% | 1 | 490 | 50.88% |
| SLG230217C00045000 | 2023-02-07 1:02PM EST | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 852 | 60.74% |
| SLG230217C00047500 | 2023-02-03 2:42PM EST | 47.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 43 | 697 | 67.97% |
| SLG230217C00050000 | 2023-02-02 12:29PM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 86 | 82.81% |
| SLG230217C00052500 | 2023-02-02 3:08PM EST | 52.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 112.50% |
| SLG230217C00055000 | 2022-12-06 10:59AM EST | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 122.46% |
| SLG230217C00057500 | 2023-01-05 10:37AM EST | 57.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 135.16% |
| SLG230217C00060000 | 2022-11-15 3:27PM EST | 60.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 146.88% |
| SLG230217C00070000 | 2023-01-18 9:30AM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 160.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG230217P00020000 | 2022-12-28 9:46AM EST | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 182.81% |
| SLG230217P00022500 | 2023-01-27 2:22PM EST | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 238 | 169.53% |
| SLG230217P00025000 | 2023-01-24 3:37PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 124 | 128.13% |
| SLG230217P00027500 | 2023-02-01 1:16PM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,264 | 103.13% |
| SLG230217P00030000 | 2023-02-08 9:59AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 998 | 81.25% |
| SLG230217P00032500 | 2023-02-08 12:21PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 715 | 67.19% |
| SLG230217P00035000 | 2023-02-06 3:53PM EST | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 2,040 | 57.62% |
| SLG230217P00037500 | 2023-02-08 1:49PM EST | 37.50 | 0.40 | 0.35 | 0.50 | -0.01 | -2.44% | 28 | 281 | 50.78% |
| SLG230217P00040000 | 2023-02-08 12:52PM EST | 40.00 | 1.37 | 1.30 | 1.50 | +0.37 | +37.00% | 2 | 1,075 | 47.27% |
| SLG230217P00042500 | 2023-02-08 1:23PM EST | 42.50 | 3.07 | 3.10 | 3.40 | -0.23 | -6.97% | 1 | 140 | 50.88% |
| SLG230217P00045000 | 2023-02-03 10:04AM EST | 45.00 | 2.55 | 5.30 | 5.70 | 0.00 | - | 14 | 373 | 55.27% |
| SLG230217P00047500 | 2023-01-09 10:46AM EST | 47.50 | 12.15 | 7.50 | 7.80 | 0.00 | - | 4 | 9 | 0.00% |
| SLG230217P00050000 | 2023-02-06 10:32AM EST | 50.00 | 10.50 | 10.20 | 10.70 | 0.00 | - | 1 | 7 | 87.11% |
| SLG230217P00055000 | 2023-01-23 3:30PM EST | 55.00 | 18.30 | 15.20 | 15.70 | 0.00 | - | 9 | 10 | 113.67% |
| SLG230217P00057500 | 2023-01-26 10:43AM EST | 57.50 | 20.81 | 17.70 | 18.20 | 0.00 | - | 3 | 4 | 125.78% |
| SLG230217P00060000 | 2022-12-30 3:01PM EST | 60.00 | 26.94 | 20.70 | 21.00 | 0.00 | - | 3 | 5 | 161.72% |
© 2023 Yahoo. All rights reserved.
