NasdaqGS - Nasdaq Real Time Price • USD
SLM Corporation (SLM)
As of 11:31 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM240517C00017000 | 4/17/2024 6:37 PM | 17 | 3.90 | 4.60 | 4.90 | 0.00 | 0.00% | - | 5 | 50.00% |
| SLM240517C00018000 | 4/9/2024 5:50 PM | 18 | 3.40 | 3.80 | 4.00 | 0.00 | 0.00% | 2 | 5 | 58.01% |
| SLM240517C00019000 | 4/17/2024 1:45 PM | 19 | 2.30 | 2.60 | 3.20 | 0.00 | 0.00% | 3 | 3 | 62.40% |
| SLM240517C00020000 | 4/23/2024 6:29 PM | 20 | 2.16 | 1.85 | 2.40 | 0.00 | 0.00% | 1 | 20 | 59.18% |
| SLM240517C00021000 | 4/22/2024 4:47 PM | 21 | 1.25 | 1.05 | 1.20 | 0.00 | 0.00% | 3 | 43 | 31.25% |
| SLM240517C00022000 | 4/25/2024 1:38 PM | 22 | 0.55 | 0.45 | 0.50 | -0.45 | -45.00% | 10 | 698 | 25.39% |
| SLM240517C00023000 | 4/25/2024 3:06 PM | 23 | 0.18 | 0.15 | 0.50 | -0.37 | -67.27% | 6 | 83 | 42.68% |
| SLM240517C00024000 | 4/24/2024 7:40 PM | 24 | 0.24 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 17 | 30.86% |
| SLM240517C00025000 | 4/24/2024 7:59 PM | 25 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 4 | 39.84% |
| SLM240517C00026000 | 4/3/2024 6:29 PM | 26 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 4 | 48.24% |
| SLM240517C00027000 | 3/25/2024 1:34 PM | 27 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLM240517P00017000 | 4/23/2024 3:48 PM | 17 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 86.13% |
| SLM240517P00018000 | 4/19/2024 3:27 PM | 18 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 610 | 71.48% |
| SLM240517P00019000 | 4/25/2024 1:37 PM | 19 | 0.70 | 0.05 | 0.10 | 0.51 | 268.42% | 1 | 25 | 43.16% |
| SLM240517P00020000 | 4/24/2024 7:40 PM | 20 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 5 | 19 | 35.35% |
| SLM240517P00021000 | 4/25/2024 3:14 PM | 21 | 0.30 | 0.30 | 0.35 | -0.11 | -26.83% | 66 | 38 | 32.81% |
| SLM240517P00022000 | 4/23/2024 7:30 PM | 22 | 0.95 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 10 | 31.35% |
| SLM240517P00023000 | 3/26/2024 4:04 PM | 23 | 2.10 | 0.60 | 1.40 | 0.00 | 0.00% | 1 | 1 | 31.25% |
| SLM240517P00024000 | 4/5/2024 2:41 PM | 24 | 3.00 | 1.00 | 2.35 | 0.00 | 0.00% | 1 | 1 | 40.53% |
| SLM240517P00025000 | 4/5/2024 2:42 PM | 25 | 3.90 | 2.70 | 3.30 | 0.00 | 0.00% | 1 | 1 | 47.17% |
Related Tickers
NAVI Navient Corporation
15.52
-3.57%
FCFS FirstCash Holdings, Inc.
115.91
-12.21%
WRLD World Acceptance Corporation
136.38
-0.98%
CACC Credit Acceptance Corporation
509.44
-2.45%
ENVA Enova International, Inc.
62.85
-1.09%
AGM-PC Federal Agricultural Mortgage Corporation
25.05
0.00%
AGM-PD Federal Agricultural Mortgage Corporation
22.80
-0.09%
AGM Federal Agricultural Mortgage Corporation
187.25
-1.62%
SYF Synchrony Financial
43.93
-2.43%
WU The Western Union Company
13.39
-1.51%