UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.50 -1.13 (-1.37%) GOLD FUTURES
2,307.20 -50.50 (-2.14%) DOW
37,974.28 -411.81 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517C00022500 | 2023-11-03 10:29AM EDT | 22.50 | 12.44 | 16.00 | 19.70 | 0.00 | - | 1 | 8 | 0.00% |
| SLG240517C00025000 | 2023-11-17 2:00PM EDT | 25.00 | 9.60 | 20.50 | 24.50 | 0.00 | - | 20 | 20 | 0.00% |
| SLG240517C00027500 | 2024-01-25 3:15PM EDT | 27.50 | 20.67 | 18.30 | 20.30 | 0.00 | - | 1 | 112 | 0.00% |
| SLG240517C00030000 | 2024-02-15 1:09PM EDT | 30.00 | 15.32 | 20.20 | 20.80 | 0.00 | - | 1 | 104 | 125.00% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 198.49% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 14.70 | 15.70 | 0.00 | - | 7 | 0 | 111.91% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 12.80 | 13.10 | 0.00 | - | 1 | 0 | 70.70% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 10.30 | 10.70 | 0.00 | - | 3 | 17 | 62.89% |
| SLG240517C00042500 | 2024-04-29 2:47PM EDT | 42.50 | 9.47 | 8.00 | 8.20 | 0.00 | - | 12 | 344 | 56.15% |
| SLG240517C00045000 | 2024-04-29 2:50PM EDT | 45.00 | 7.19 | 5.70 | 6.00 | 0.00 | - | 2 | 293 | 52.05% |
| SLG240517C00047500 | 2024-04-29 1:33PM EDT | 47.50 | 5.10 | 3.80 | 4.00 | 0.00 | - | 93 | 319 | 50.10% |
| SLG240517C00050000 | 2024-04-30 10:22AM EDT | 50.00 | 3.04 | 2.20 | 2.35 | -0.26 | -7.88% | 21 | 1,354 | 48.58% |
| SLG240517C00052500 | 2024-04-30 11:03AM EDT | 52.50 | 1.62 | 1.15 | 1.30 | -0.33 | -16.92% | 1 | 581 | 48.39% |
| SLG240517C00055000 | 2024-04-30 12:02PM EDT | 55.00 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 25 | 4,928 | 48.15% |
| SLG240517C00057500 | 2024-04-30 10:50AM EDT | 57.50 | 0.41 | 0.25 | 0.35 | -0.02 | -4.65% | 5 | 695 | 50.39% |
| SLG240517C00060000 | 2024-04-30 12:38PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 614 | 50.00% |
| SLG240517C00062500 | 2024-04-29 2:12PM EDT | 62.50 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 40 | 71.19% |
| SLG240517C00065000 | 2024-04-23 12:58PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 162 | 55.47% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 196 | 111.43% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 104.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517P00015000 | 2023-12-29 3:07PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 326.95% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 219.53% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 254.69% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 215.63% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 129.69% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 113.28% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 582 | 98.44% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 84.38% |
| SLG240517P00035000 | 2024-04-24 10:20AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 366 | 71.88% |
| SLG240517P00037500 | 2024-04-30 10:22AM EDT | 37.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 441 | 65.63% |
| SLG240517P00040000 | 2024-04-29 3:38PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 31 | 632 | 56.64% |
| SLG240517P00042500 | 2024-04-30 12:56PM EDT | 42.50 | 0.20 | 0.15 | 0.20 | +0.05 | +50.00% | 5 | 1,283 | 52.54% |
| SLG240517P00045000 | 2024-04-30 11:21AM EDT | 45.00 | 0.36 | 0.40 | 0.50 | +0.06 | +20.00% | 3 | 2,564 | 50.88% |
| SLG240517P00047500 | 2024-04-30 10:11AM EDT | 47.50 | 0.70 | 0.90 | 1.00 | -0.01 | -1.41% | 31 | 2,342 | 49.32% |
| SLG240517P00050000 | 2024-04-30 12:09PM EDT | 50.00 | 1.71 | 1.85 | 1.95 | +0.26 | +17.93% | 1 | 1,376 | 47.95% |
| SLG240517P00052500 | 2024-04-30 10:31AM EDT | 52.50 | 2.65 | 3.20 | 3.40 | +0.17 | +6.85% | 10 | 456 | 47.66% |
| SLG240517P00055000 | 2024-04-30 10:55AM EDT | 55.00 | 4.20 | 5.10 | 5.30 | -1.60 | -27.59% | 10 | 233 | 48.78% |
| SLG240517P00057500 | 2024-04-26 10:52AM EDT | 57.50 | 7.50 | 7.20 | 7.50 | 0.00 | - | 3 | 22 | 51.27% |
| SLG240517P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 8.20 | 9.20 | 9.90 | 0.00 | - | 2 | 43 | 57.32% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 11.40 | 13.40 | 0.00 | - | 1 | 2 | 66.80% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 212.01% |
© 2024 Yahoo. All rights reserved.