SLM Corporation (SLM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM240719C00010000 | 2024-01-25 4:31PM EDT | 10.00 | 9.90 | 8.00 | 12.30 | 0.00 | - | - | 5 | 137.50% |
| SLM240719C00012000 | 2024-05-22 1:52PM EDT | 12.00 | 8.56 | 7.90 | 9.90 | 0.00 | - | 1 | 0 | 186.91% |
| SLM240719C00013000 | 2024-04-22 1:07PM EDT | 13.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLM240719C00014000 | 2023-12-22 10:36AM EDT | 14.00 | 5.50 | 3.90 | 7.30 | 0.00 | - | 2 | 3 | 172.07% |
| SLM240719C00015000 | 2023-12-13 11:52AM EDT | 15.00 | 3.50 | 4.00 | 5.90 | 0.00 | - | 3 | 5 | 126.56% |
| SLM240719C00016000 | 2024-05-23 9:47AM EDT | 16.00 | 4.52 | 2.60 | 4.70 | 0.00 | - | 1 | 5 | 96.39% |
| SLM240719C00017000 | 2024-05-21 11:22AM EDT | 17.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 2 | 26 | 55.08% |
| SLM240719C00018000 | 2024-05-20 12:30PM EDT | 18.00 | 3.20 | 2.20 | 2.35 | 0.00 | - | 2 | 26 | 44.73% |
| SLM240719C00019000 | 2024-06-13 2:32PM EDT | 19.00 | 2.00 | 1.35 | 2.40 | 0.00 | - | 1 | 130 | 54.59% |
| SLM240719C00020000 | 2024-05-23 2:01PM EDT | 20.00 | 1.14 | 0.40 | 0.80 | 0.00 | - | 30 | 189 | 32.23% |
| SLM240719C00021000 | 2024-06-14 10:35AM EDT | 21.00 | 0.35 | 0.25 | 0.35 | -0.50 | -58.82% | 1 | 339 | 29.49% |
| SLM240719C00022000 | 2024-06-13 1:01PM EDT | 22.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 332 | 33.01% |
| SLM240719C00023000 | 2024-05-24 1:24PM EDT | 23.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 173 | 38.67% |
| SLM240719C00024000 | 2024-06-10 1:33PM EDT | 24.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 36 | 1,660 | 63.48% |
| SLM240719C00025000 | 2024-04-24 3:30PM EDT | 25.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 15 | 33 | 53.71% |
| SLM240719C00026000 | 2024-04-23 3:58PM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SLM240719C00027000 | 2024-05-08 12:10PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 75.98% |
| SLM240719C00028000 | 2024-06-13 9:30AM EDT | 28.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 84.38% |
| SLM240719C00029000 | 2024-04-25 2:32PM EDT | 29.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | - | 1 | 100.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM240719P00010000 | 2024-05-06 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SLM240719P00011000 | 2024-05-17 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 143.36% |
| SLM240719P00012000 | 2024-05-23 12:24PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 29 | 96.48% |
| SLM240719P00013000 | 2024-05-24 9:36AM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 73 | 180.66% |
| SLM240719P00015000 | 2024-04-18 10:35AM EDT | 15.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 30 | 22 | 93.55% |
| SLM240719P00016000 | 2024-05-08 12:10PM EDT | 16.00 | 0.14 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 122.95% |
| SLM240719P00017000 | 2024-04-18 10:35AM EDT | 17.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 30 | 134 | 45.51% |
| SLM240719P00018000 | 2024-05-31 3:50PM EDT | 18.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 12 | 109 | 37.11% |
| SLM240719P00019000 | 2024-06-14 11:14AM EDT | 19.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 166 | 31.84% |
| SLM240719P00020000 | 2024-06-14 10:25AM EDT | 20.00 | 0.50 | 0.55 | 0.65 | +0.10 | +25.00% | 2 | 17,087 | 27.30% |
| SLM240719P00021000 | 2024-06-11 10:50AM EDT | 21.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | 2 | 237 | 26.17% |
| SLM240719P00022000 | 2024-05-22 1:04PM EDT | 22.00 | 1.74 | 1.95 | 2.15 | 0.00 | - | 5 | 104 | 31.74% |
| SLM240719P00023000 | 2024-04-09 1:24PM EDT | 23.00 | 2.40 | 1.45 | 1.65 | 0.00 | - | 1 | 9 | 0.00% |
| SLM240719P00024000 | 2024-06-14 2:18PM EDT | 24.00 | 3.90 | 3.90 | 4.30 | 0.00 | - | 4 | 25 | 59.28% |
| SLM240719P00025000 | 2024-06-12 10:06AM EDT | 25.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 4 | 15 | 60.45% |
| SLM240719P00026000 | 2024-06-11 3:09PM EDT | 26.00 | 5.90 | 4.00 | 6.40 | 0.00 | - | 2 | 15 | 81.64% |
| SLM240719P00028000 | 2024-06-11 3:09PM EDT | 28.00 | 7.90 | 6.00 | 8.50 | 0.00 | - | - | 4 | 102.25% |
| SLM240719P00029000 | 2024-05-23 12:34PM EDT | 29.00 | 8.50 | 7.00 | 9.40 | 0.00 | - | - | 10 | 102.15% |
© 2024 Yahoo. All rights reserved.