SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240719C00002500 | 2024-03-15 9:49AM EDT | 2.50 | 47.00 | 47.20 | 50.70 | 0.00 | - | 1 | 0 | 589.84% |
| SLG240719C00007500 | 2023-05-08 11:31AM EDT | 7.50 | 14.50 | 17.80 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| SLG240719C00010000 | 2023-12-27 10:46AM EDT | 10.00 | 37.22 | 35.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| SLG240719C00015000 | 2024-05-24 3:38PM EDT | 15.00 | 35.60 | 34.10 | 37.70 | -2.40 | -6.32% | 20 | 36 | 166.60% |
| SLG240719C00017500 | 2023-08-10 1:42PM EDT | 17.50 | 18.17 | 20.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| SLG240719C00020000 | 2023-12-12 1:59PM EDT | 20.00 | 21.67 | 24.10 | 28.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLG240719C00022500 | 2023-09-11 12:02PM EDT | 22.50 | 18.87 | 13.50 | 14.00 | 0.00 | - | 1 | 158 | 0.00% |
| SLG240719C00025000 | 2023-11-21 2:22PM EDT | 25.00 | 9.40 | 21.20 | 22.60 | 0.00 | - | 10 | 96 | 0.00% |
| SLG240719C00027500 | 2024-03-18 10:27AM EDT | 27.50 | 23.26 | 21.80 | 24.40 | 0.00 | - | 5 | 2 | 135.06% |
| SLG240719C00030000 | 2024-04-11 2:52PM EDT | 30.00 | 23.33 | 21.60 | 24.10 | 0.00 | - | 1 | 28 | 146.05% |
| SLG240719C00032500 | 2024-04-26 10:14AM EDT | 32.50 | 19.65 | 16.80 | 20.30 | 0.00 | - | 1 | 72 | 75.88% |
| SLG240719C00035000 | 2024-05-23 3:35PM EDT | 35.00 | 15.38 | 13.80 | 17.80 | 0.00 | - | 3 | 109 | 51.76% |
| SLG240719C00037500 | 2024-05-24 9:30AM EDT | 37.50 | 13.15 | 12.60 | 15.40 | -1.35 | -9.31% | 3 | 148 | 69.43% |
| SLG240719C00040000 | 2024-05-23 3:38PM EDT | 40.00 | 10.74 | 10.80 | 11.40 | 0.00 | - | 2 | 292 | 55.91% |
| SLG240719C00042500 | 2024-05-14 12:34PM EDT | 42.50 | 12.40 | 8.70 | 9.70 | 0.00 | - | 10 | 104 | 51.73% |
| SLG240719C00045000 | 2024-05-24 11:40AM EDT | 45.00 | 7.50 | 6.70 | 7.10 | +0.44 | +6.23% | 8 | 329 | 47.36% |
| SLG240719C00047500 | 2024-05-24 11:21AM EDT | 47.50 | 5.70 | 5.00 | 5.40 | -0.76 | -11.76% | 3 | 192 | 46.44% |
| SLG240719C00050000 | 2024-05-24 10:29AM EDT | 50.00 | 4.13 | 3.60 | 5.80 | +0.26 | +6.72% | 1 | 332 | 54.93% |
| SLG240719C00052500 | 2024-05-24 3:32PM EDT | 52.50 | 2.45 | 2.50 | 2.70 | -0.40 | -14.04% | 3 | 186 | 43.53% |
| SLG240719C00055000 | 2024-05-24 3:12PM EDT | 55.00 | 1.66 | 1.70 | 1.85 | -0.29 | -14.87% | 208 | 374 | 43.36% |
| SLG240719C00057500 | 2024-05-24 2:07PM EDT | 57.50 | 1.20 | 1.10 | 1.25 | +0.05 | +4.35% | 27 | 144 | 43.53% |
| SLG240719C00060000 | 2024-05-23 3:40PM EDT | 60.00 | 0.74 | 0.70 | 0.85 | 0.00 | - | 3 | 279 | 44.14% |
| SLG240719C00062500 | 2024-05-21 3:57PM EDT | 62.50 | 1.00 | 0.45 | 0.55 | 0.00 | - | 4 | 15 | 44.19% |
| SLG240719C00065000 | 2024-05-20 10:13AM EDT | 65.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 2 | 328 | 45.75% |
| SLG240719C00070000 | 2024-05-24 3:01PM EDT | 70.00 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 100 | 745 | 49.95% |
| SLG240719C00075000 | 2024-05-13 11:30AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 170 | 63.82% |
| SLG240719C00080000 | 2024-04-15 9:34AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240719P00002500 | 2023-07-13 10:30AM EDT | 2.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 385.94% |
| SLG240719P00005000 | 2024-02-16 11:18AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 253.13% |
| SLG240719P00007500 | 2023-08-17 9:30AM EDT | 7.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 4 | 19 | 260.55% |
| SLG240719P00010000 | 2024-03-18 2:02PM EDT | 10.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 274.61% |
| SLG240719P00012500 | 2024-04-02 1:12PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 173 | 140.63% |
| SLG240719P00015000 | 2024-05-02 10:58AM EDT | 15.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 367 | 237.60% |
| SLG240719P00017500 | 2024-03-22 11:09AM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 156 | 162.50% |
| SLG240719P00020000 | 2024-05-24 3:26PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 136 | 103.13% |
| SLG240719P00022500 | 2024-05-22 3:51PM EDT | 22.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 409 | 96.48% |
| SLG240719P00025000 | 2024-05-24 3:27PM EDT | 25.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 86 | 698 | 91.80% |
| SLG240719P00027500 | 2024-04-30 9:30AM EDT | 27.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 289 | 83.20% |
| SLG240719P00030000 | 2024-05-24 3:18PM EDT | 30.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 3 | 290 | 70.51% |
| SLG240719P00032500 | 2024-05-20 9:30AM EDT | 32.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 446 | 66.60% |
| SLG240719P00035000 | 2024-05-24 12:58PM EDT | 35.00 | 0.28 | 0.20 | 0.30 | +0.02 | +7.69% | 3 | 3,631 | 59.86% |
| SLG240719P00037500 | 2024-05-24 9:38AM EDT | 37.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 1 | 8,015 | 56.59% |
| SLG240719P00040000 | 2024-05-23 12:36PM EDT | 40.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 20 | 757 | 52.10% |
| SLG240719P00042500 | 2024-05-22 10:04AM EDT | 42.50 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 1 | 131 | 50.34% |
| SLG240719P00045000 | 2024-05-24 12:06PM EDT | 45.00 | 1.38 | 1.35 | 1.50 | -0.07 | -4.83% | 3 | 239 | 48.66% |
| SLG240719P00047500 | 2024-05-24 3:10PM EDT | 47.50 | 2.22 | 2.10 | 2.25 | -0.12 | -5.13% | 21 | 297 | 46.85% |
| SLG240719P00050000 | 2024-05-23 2:57PM EDT | 50.00 | 3.20 | 3.10 | 3.40 | -0.30 | -8.57% | 1 | 343 | 47.07% |
| SLG240719P00052500 | 2024-05-23 10:13AM EDT | 52.50 | 4.60 | 4.40 | 4.70 | 0.00 | - | 1 | 58 | 45.80% |
| SLG240719P00055000 | 2024-05-15 1:36PM EDT | 55.00 | 4.20 | 6.10 | 6.40 | 0.00 | - | 23 | 80 | 46.46% |
| SLG240719P00057500 | 2024-05-13 12:25PM EDT | 57.50 | 6.90 | 7.60 | 8.50 | 0.00 | - | 75 | 111 | 49.95% |
| SLG240719P00060000 | 2024-05-22 10:19AM EDT | 60.00 | 9.30 | 8.50 | 10.40 | 0.00 | - | 1 | 514 | 48.24% |
| SLG240719P00062500 | 2024-05-08 10:28AM EDT | 62.50 | 12.70 | 11.30 | 12.80 | 0.00 | - | - | 2 | 53.08% |
| SLG240719P00065000 | 2024-03-13 1:23PM EDT | 65.00 | 15.30 | 14.00 | 17.60 | 0.00 | - | 1 | 74 | 68.21% |
| SLG240719P00070000 | 2024-03-26 12:53PM EDT | 70.00 | 20.00 | 18.90 | 20.00 | 0.00 | - | 1 | 9 | 63.14% |
| SLG240719P00080000 | 2024-05-10 3:14PM EDT | 80.00 | 28.35 | 27.90 | 31.50 | 0.00 | - | - | 5 | 70.80% |
© 2024 Yahoo. All rights reserved.