UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,341.60 +3.20 (+0.14%) DOW
38,046.92 -414.00 (-1.08%) Bitcoin GBP
51,466.20 -462.62 (-0.89%)
SL Green Realty Corp. (SLG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM 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 | 142.48% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 187.60% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 14.60 | 15.20 | 0.00 | - | 7 | 158 | 84.77% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 12.40 | 13.30 | 0.00 | - | 1 | 176 | 81.64% |
| SLG240517C00040000 | 2024-04-24 3:54PM EDT | 40.00 | 12.41 | 9.90 | 10.30 | 0.00 | - | 4 | 176 | 64.16% |
| SLG240517C00042500 | 2024-04-25 9:30AM EDT | 42.50 | 8.59 | 7.70 | 7.90 | -1.19 | -12.17% | 1 | 244 | 50.29% |
| SLG240517C00045000 | 2024-04-25 9:31AM EDT | 45.00 | 5.60 | 5.50 | 5.70 | -1.62 | -22.44% | 31 | 294 | 50.29% |
| SLG240517C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 4.10 | 3.70 | 3.90 | -1.30 | -24.07% | 104 | 257 | 49.76% |
| SLG240517C00050000 | 2024-04-25 12:07PM EDT | 50.00 | 2.25 | 2.15 | 2.40 | -1.45 | -39.19% | 17 | 1,350 | 47.66% |
| SLG240517C00052500 | 2024-04-25 11:43AM EDT | 52.50 | 1.30 | 1.25 | 1.30 | -1.00 | -43.48% | 13 | 511 | 45.41% |
| SLG240517C00055000 | 2024-04-25 10:18AM EDT | 55.00 | 0.70 | 0.65 | 0.75 | -0.57 | -44.88% | 3 | 4,559 | 47.27% |
| SLG240517C00057500 | 2024-04-25 11:41AM EDT | 57.50 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 5 | 672 | 49.90% |
| SLG240517C00060000 | 2024-04-24 12:15PM EDT | 60.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 3 | 645 | 48.63% |
| SLG240517C00062500 | 2024-04-24 10:45AM EDT | 62.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 65.63% |
| SLG240517C00065000 | 2024-04-23 12:58PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 162 | 50.39% |
| SLG240517C00070000 | 2024-04-09 12:40PM EDT | 70.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 197 | 88.57% |
| SLG240517C00075000 | 2024-04-24 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 24 | 93.75% |
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 | 288.09% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 192.97% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 224.22% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 189.45% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 114.06% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 99.22% |
| SLG240517P00030000 | 2024-03-27 2:32PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 599 | 85.94% |
| SLG240517P00032500 | 2024-04-23 12:43PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 73.44% |
| SLG240517P00035000 | 2024-04-24 10:20AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 100.78% |
| SLG240517P00037500 | 2024-04-24 3:51PM EDT | 37.50 | 0.06 | 0.05 | 0.20 | 0.00 | - | 5 | 441 | 66.60% |
| SLG240517P00040000 | 2024-04-24 3:48PM EDT | 40.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 58 | 607 | 58.01% |
| SLG240517P00042500 | 2024-04-24 3:00PM EDT | 42.50 | 0.37 | 0.30 | 0.40 | +0.14 | +60.87% | 21 | 1,223 | 54.10% |
| SLG240517P00045000 | 2024-04-25 12:22PM EDT | 45.00 | 0.70 | 0.65 | 0.75 | +0.32 | +84.21% | 14 | 2,621 | 51.17% |
| SLG240517P00047500 | 2024-04-25 12:56PM EDT | 47.50 | 1.35 | 1.30 | 1.45 | +0.53 | +64.63% | 11 | 2,395 | 51.56% |
| SLG240517P00050000 | 2024-04-25 11:05AM EDT | 50.00 | 2.55 | 2.35 | 2.45 | +1.07 | +72.30% | 3 | 1,426 | 49.24% |
| SLG240517P00052500 | 2024-04-25 9:38AM EDT | 52.50 | 3.90 | 3.70 | 4.00 | +1.29 | +49.43% | 1 | 449 | 50.29% |
| SLG240517P00055000 | 2024-04-25 10:46AM EDT | 55.00 | 5.80 | 5.60 | 5.90 | +1.90 | +48.72% | 97 | 233 | 51.86% |
| SLG240517P00057500 | 2024-03-25 2:32PM EDT | 57.50 | 6.90 | 5.90 | 6.20 | 0.00 | - | 1 | 19 | 0.00% |
| SLG240517P00060000 | 2024-04-04 11:42AM EDT | 60.00 | 8.90 | 10.10 | 10.40 | 0.00 | - | 1 | 43 | 52.64% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 12.20 | 12.90 | 0.00 | - | 1 | 2 | 68.02% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 183.11% |
© 2024 Yahoo. All rights reserved.