Advertisement
Advertisement
SL Green Realty Corp. (SLG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG220819C00040000 | 2022-07-20 2:42PM EDT | 40.00 | 9.11 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 103.71% |
| SLG220819C00042500 | 2022-08-11 3:15PM EDT | 42.50 | 8.50 | 7.80 | 9.20 | 0.00 | - | 32 | 23 | 93.16% |
| SLG220819C00045000 | 2022-08-11 1:48PM EDT | 45.00 | 6.28 | 5.80 | 6.20 | 0.00 | - | 1 | 1,205 | 69.43% |
| SLG220819C00047500 | 2022-08-11 2:10PM EDT | 47.50 | 3.92 | 3.20 | 3.90 | 0.00 | - | 8 | 150 | 66.89% |
| SLG220819C00050000 | 2022-08-12 3:25PM EDT | 50.00 | 1.38 | 1.00 | 1.60 | -0.46 | -25.00% | 30 | 665 | 42.19% |
| SLG220819C00052500 | 2022-08-12 1:48PM EDT | 52.50 | 0.65 | 0.10 | 0.50 | +0.15 | +30.00% | 1 | 756 | 40.92% |
| SLG220819C00055000 | 2022-08-12 3:23PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 2,530 | 48.34% |
| SLG220819C00057500 | 2022-07-21 1:55PM EDT | 57.50 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1 | 105 | 75.59% |
| SLG220819C00060000 | 2022-08-03 3:19PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 42 | 56.25% |
| SLG220819C00062500 | 2022-06-17 1:23PM EDT | 62.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 215.43% |
| SLG220819C00065000 | 2022-07-11 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 97.07% |
| SLG220819C00067500 | 2022-07-01 10:48AM EDT | 67.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 113.28% |
| SLG220819C00070000 | 2022-07-25 3:40PM EDT | 70.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 132.42% |
| SLG220819C00072500 | 2022-06-10 10:40AM EDT | 72.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 286.62% |
| SLG220819C00075000 | 2022-06-08 1:54PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 301.76% |
| SLG220819C00077500 | 2022-06-01 11:24AM EDT | 77.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 90 | 316.02% |
| SLG220819C00080000 | 2022-06-14 10:01AM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 35 | 169.53% |
| SLG220819C00082500 | 2022-07-22 1:49PM EDT | 82.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 183.20% |
| SLG220819C00085000 | 2022-07-18 11:41AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 106 | 146.88% |
| SLG220819C00087500 | 2022-07-18 11:41AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 154.69% |
| SLG220819C00090000 | 2022-04-20 10:18AM EDT | 90.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 377.73% |
| SLG220819C00095000 | 2022-06-14 3:19PM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 399.02% |
| SLG220819C00100000 | 2022-07-13 1:19PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 46 | 239.06% |
| SLG220819C00105000 | 2022-01-06 2:15PM EDT | 105.00 | 1.15 | 0.15 | 3.80 | 0.00 | - | - | 2 | 413.48% |
| SLG220819C00110000 | 2022-07-18 11:41AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 209.38% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG220819P00027500 | 2022-07-18 3:43PM EDT | 27.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 200.78% |
| SLG220819P00035000 | 2022-07-14 2:33PM EDT | 35.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 12 | 17 | 175.00% |
| SLG220819P00037500 | 2022-08-08 11:03AM EDT | 37.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 148.05% |
| SLG220819P00040000 | 2022-08-09 2:09PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 142 | 110.35% |
| SLG220819P00042500 | 2022-08-10 10:04AM EDT | 42.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 104 | 115.72% |
| SLG220819P00045000 | 2022-08-12 3:49PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 7 | 5,256 | 56.64% |
| SLG220819P00047500 | 2022-08-12 3:53PM EDT | 47.50 | 0.15 | 0.10 | 0.25 | +0.04 | +36.36% | 7 | 157 | 46.68% |
| SLG220819P00050000 | 2022-08-12 2:46PM EDT | 50.00 | 0.65 | 0.35 | 0.70 | +0.05 | +8.33% | 18 | 326 | 37.40% |
| SLG220819P00052500 | 2022-08-11 1:04PM EDT | 52.50 | 1.82 | 1.55 | 2.50 | 0.00 | - | 11 | 12 | 51.76% |
| SLG220819P00055000 | 2022-08-11 2:31PM EDT | 55.00 | 3.69 | 3.80 | 4.60 | 0.00 | - | 5 | 11 | 58.79% |
| SLG220819P00057500 | 2022-06-17 3:06PM EDT | 57.50 | 9.40 | 11.00 | 12.70 | 0.00 | - | 1 | 3 | 270.80% |
| SLG220819P00060000 | 2022-08-05 2:33PM EDT | 60.00 | 12.93 | 8.60 | 9.70 | 0.00 | - | 2 | 589 | 103.13% |
| SLG220819P00062500 | 2022-06-22 3:51PM EDT | 62.50 | 15.97 | 14.30 | 15.00 | 0.00 | - | 1 | 23 | 236.52% |
| SLG220819P00065000 | 2022-06-23 11:20AM EDT | 65.00 | 17.60 | 16.80 | 17.20 | 0.00 | - | 1 | 5 | 250.68% |
| SLG220819P00067500 | 2022-06-06 2:29PM EDT | 67.50 | 10.20 | 19.40 | 22.20 | 0.00 | - | 5 | 23 | 321.78% |
| SLG220819P00070000 | 2022-06-30 9:50AM EDT | 70.00 | 24.50 | 19.50 | 21.10 | 0.00 | - | 2 | 0 | 204.20% |
| SLG220819P00072500 | 2022-07-19 1:22PM EDT | 72.50 | 24.27 | 21.20 | 22.00 | 0.00 | - | 1 | 0 | 156.05% |
| SLG220819P00075000 | 2022-06-27 2:54PM EDT | 75.00 | 27.20 | 25.30 | 28.70 | 0.00 | - | 1 | 2 | 318.51% |
| SLG220819P00077500 | 2022-02-24 12:12PM EDT | 77.50 | 8.00 | 2.30 | 7.00 | 0.00 | - | - | 3 | 0.00% |
| SLG220819P00082500 | 2022-03-11 3:46PM EDT | 82.50 | 9.78 | 8.50 | 12.50 | 0.00 | - | 5 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
