NYSE - Nasdaq Real Time Price • USD
SL Green Realty Corp. (SLG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517C00022500 | 11/3/2023 2:29 PM | 22.5 | 12.44 | 16.00 | 19.70 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| SLG240517C00025000 | 11/17/2023 6:00 PM | 25 | 9.60 | 20.50 | 24.50 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| SLG240517C00027500 | 1/25/2024 7:15 PM | 27.5 | 20.67 | 18.30 | 20.30 | 0.00 | 0.00% | 1 | 112 | 0.00% |
| SLG240517C00030000 | 2/15/2024 5:09 PM | 30 | 15.32 | 20.20 | 20.80 | 0.00 | 0.00% | 1 | 104 | 125.00% |
| SLG240517C00032500 | 3/8/2024 4:14 PM | 32.5 | 19.50 | 18.30 | 20.40 | 0.00 | 0.00% | 1 | 4 | 174.22% |
| SLG240517C00035000 | 4/24/2024 7:35 PM | 35 | 17.33 | 15.10 | 16.00 | 0.00 | 0.00% | 7 | 158 | 108.89% |
| SLG240517C00037500 | 4/23/2024 4:06 PM | 37.5 | 14.78 | 12.90 | 13.70 | 0.00 | 0.00% | 1 | 176 | 78.13% |
| SLG240517C00040000 | 4/26/2024 5:08 PM | 40 | 11.05 | 10.30 | 10.90 | -1.36 | -10.96% | 3 | 176 | 70.90% |
| SLG240517C00042500 | 4/26/2024 4:18 PM | 42.5 | 8.40 | 8.00 | 8.40 | 0.50 | 6.33% | 3 | 345 | 56.35% |
| SLG240517C00045000 | 4/26/2024 2:54 PM | 45 | 5.95 | 5.80 | 6.10 | 0.35 | 6.25% | 3 | 294 | 49.81% |
| SLG240517C00047500 | 4/26/2024 7:11 PM | 47.5 | 4.20 | 3.90 | 4.10 | 0.32 | 8.25% | 6 | 365 | 47.02% |
| SLG240517C00050000 | 4/26/2024 5:31 PM | 50 | 2.52 | 2.35 | 2.50 | -0.13 | -4.91% | 25 | 1,364 | 45.34% |
| SLG240517C00052500 | 4/26/2024 7:26 PM | 52.5 | 1.35 | 1.25 | 1.75 | -0.20 | -12.90% | 20 | 511 | 52.44% |
| SLG240517C00055000 | 4/26/2024 4:40 PM | 55 | 0.75 | 0.60 | 0.70 | 0.07 | 10.29% | 30 | 4,757 | 44.48% |
| SLG240517C00057500 | 4/26/2024 6:04 PM | 57.5 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 44 | 667 | 43.46% |
| SLG240517C00060000 | 4/26/2024 7:52 PM | 60 | 0.13 | 0.10 | 0.15 | -0.06 | -31.58% | 31 | 644 | 45.31% |
| SLG240517C00062500 | 4/24/2024 2:45 PM | 62.5 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 41 | 59.67% |
| SLG240517C00065000 | 4/23/2024 4:58 PM | 65 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 162 | 50.59% |
| SLG240517C00070000 | 4/26/2024 3:27 PM | 70 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 197 | 62.89% |
| SLG240517C00075000 | 4/24/2024 2:40 PM | 75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 24 | 95.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517P00015000 | 12/29/2023 7:07 PM | 15 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 303.52% |
| SLG240517P00017500 | 1/11/2024 8:09 PM | 17.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 18 | 203.91% |
| SLG240517P00020000 | 3/8/2024 8:55 PM | 20 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 891 | 236.72% |
| SLG240517P00022500 | 1/17/2024 6:39 PM | 22.5 | 0.37 | 0.00 | 0.60 | 0.00 | 0.00% | 80 | 128 | 200.39% |
| SLG240517P00025000 | 4/24/2024 2:27 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 231 | 120.31% |
| SLG240517P00027500 | 4/16/2024 6:56 PM | 27.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 183 | 105.47% |
| SLG240517P00030000 | 4/25/2024 6:59 PM | 30 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 582 | 92.19% |
| SLG240517P00032500 | 4/23/2024 4:43 PM | 32.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 474 | 78.91% |
| SLG240517P00035000 | 4/24/2024 2:20 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 366 | 67.19% |
| SLG240517P00037500 | 4/26/2024 7:49 PM | 37.5 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 443 | 61.52% |
| SLG240517P00040000 | 4/25/2024 6:38 PM | 40 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 3 | 606 | 58.79% |
| SLG240517P00042500 | 4/26/2024 4:59 PM | 42.5 | 0.30 | 0.20 | 0.30 | -0.07 | -18.92% | 57 | 1,244 | 54.20% |
| SLG240517P00045000 | 4/26/2024 7:27 PM | 45 | 0.45 | 0.45 | 0.55 | -0.08 | -15.09% | 4 | 2,621 | 50.20% |
| SLG240517P00047500 | 4/26/2024 6:21 PM | 47.5 | 0.98 | 0.95 | 1.10 | 0.28 | 40.00% | 8 | 2,395 | 49.76% |
| SLG240517P00050000 | 4/26/2024 7:09 PM | 50 | 1.85 | 1.90 | 2.05 | -0.10 | -5.13% | 14 | 1,426 | 48.68% |
| SLG240517P00052500 | 4/26/2024 3:40 PM | 52.5 | 3.60 | 3.20 | 3.40 | 0.40 | 12.50% | 10 | 448 | 47.36% |
| SLG240517P00055000 | 4/25/2024 2:46 PM | 55 | 5.80 | 5.00 | 5.30 | 0.00 | 0.00% | 97 | 233 | 49.95% |
| SLG240517P00057500 | 4/26/2024 2:52 PM | 57.5 | 7.50 | 7.20 | 7.50 | 0.60 | 8.70% | 3 | 19 | 54.39% |
| SLG240517P00060000 | 4/26/2024 7:18 PM | 60 | 9.60 | 9.50 | 9.90 | 0.70 | 7.87% | 2 | 43 | 53.81% |
| SLG240517P00062500 | 4/1/2024 4:02 PM | 62.5 | 10.70 | 11.60 | 12.60 | 0.00 | 0.00% | 1 | 2 | 57.42% |
| SLG240517P00065000 | 1/2/2024 4:30 PM | 65 | 20.50 | 19.30 | 19.80 | 0.00 | 0.00% | 1 | 2 | 199.51% |
Related Tickers
BXP Boston Properties, Inc.
61.51
-0.71%
VNO Vornado Realty Trust
26.26
-0.53%
ARE Alexandria Real Estate Equities, Inc.
116.24
-0.90%
BDN Brandywine Realty Trust
4.4700
+1.59%
HIW Highwoods Properties, Inc.
25.68
+0.31%
DEA Easterly Government Properties, Inc.
11.69
-0.26%
KRC Kilroy Realty Corporation
33.14
-0.27%
HPP Hudson Pacific Properties, Inc.
5.72
+0.70%
OPI Office Properties Income Trust
2.0100
+3.61%
CUZ Cousins Properties Incorporated
22.86
-0.78%