NYSE - Delayed Quote • USD
SL Green Realty Corp. (SLG)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240621C00032500 | 4/22/2024 1:39 PM | 32.5 | 16.80 | 18.00 | 22.60 | 0.00 | 0.00% | 1 | 0 | 228.61% |
| SLG240621C00035000 | 4/30/2024 3:16 PM | 35 | 16.14 | 14.60 | 15.80 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| SLG240621C00040000 | 5/29/2024 1:33 PM | 40 | 9.33 | 12.50 | 13.90 | 0.00 | 0.00% | 2 | 0 | 78.32% |
| SLG240621C00042500 | 5/30/2024 7:10 PM | 42.5 | 8.60 | 10.40 | 12.60 | 0.00 | 0.00% | 5 | 14 | 99.98% |
| SLG240621C00045000 | 5/31/2024 2:59 PM | 45 | 7.87 | 7.80 | 9.20 | 1.47 | 22.97% | 1 | 6 | 64.65% |
| SLG240621C00047500 | 5/30/2024 2:12 PM | 47.5 | 5.20 | 4.60 | 7.80 | 1.35 | 35.06% | 2 | 66 | 55.47% |
| SLG240621C00050000 | 5/31/2024 5:48 PM | 50 | 3.90 | 3.30 | 5.90 | 1.31 | 50.58% | 15 | 235 | 59.86% |
| SLG240621C00052500 | 5/31/2024 7:03 PM | 52.5 | 2.40 | 2.25 | 2.80 | 1.00 | 71.43% | 18 | 1,793 | 51.98% |
| SLG240621C00055000 | 5/31/2024 7:57 PM | 55 | 1.27 | 1.20 | 1.40 | 0.50 | 64.94% | 155 | 610 | 45.09% |
| SLG240621C00057500 | 5/31/2024 7:13 PM | 57.5 | 0.60 | 0.55 | 0.70 | 0.28 | 87.50% | 44 | 4,938 | 44.34% |
| SLG240621C00060000 | 5/31/2024 6:12 PM | 60 | 0.31 | 0.25 | 0.35 | 0.16 | 106.67% | 17 | 1,055 | 45.22% |
| SLG240621C00062500 | 5/31/2024 6:31 PM | 62.5 | 0.15 | 0.10 | 0.20 | 0.01 | 7.14% | 3 | 527 | 47.95% |
| SLG240621C00065000 | 5/23/2024 2:29 PM | 65 | 0.05 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 378 | 64.16% |
| SLG240621C00070000 | 5/23/2024 7:11 PM | 70 | 0.06 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 79 | 67.58% |
| SLG240621C00075000 | 5/24/2024 2:13 PM | 75 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 27 | 101.56% |
| SLG240621C00080000 | 5/24/2024 2:13 PM | 80 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 40 | 42 | 116.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240621P00025000 | 5/13/2024 2:35 PM | 25 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 2 | 206.84% |
| SLG240621P00030000 | 4/30/2024 7:42 PM | 30 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 172.75% |
| SLG240621P00032500 | 5/7/2024 7:45 PM | 32.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 85 | 102.34% |
| SLG240621P00035000 | 5/28/2024 1:30 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 362 | 83.20% |
| SLG240621P00037500 | 5/31/2024 2:11 PM | 37.5 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 5 | 492 | 79.30% |
| SLG240621P00040000 | 5/30/2024 7:43 PM | 40 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 210 | 58.98% |
| SLG240621P00042500 | 5/31/2024 7:34 PM | 42.5 | 0.17 | 0.05 | 0.25 | -0.07 | -29.17% | 2 | 190 | 58.69% |
| SLG240621P00045000 | 5/31/2024 7:53 PM | 45 | 0.25 | 0.20 | 0.25 | -0.13 | -34.21% | 169 | 480 | 50.68% |
| SLG240621P00047500 | 5/31/2024 7:22 PM | 47.5 | 0.44 | 0.35 | 0.50 | -0.27 | -38.03% | 240 | 710 | 48.15% |
| SLG240621P00050000 | 5/31/2024 7:50 PM | 50 | 0.95 | 0.80 | 0.95 | -0.60 | -38.71% | 176 | 3,009 | 43.95% |
| SLG240621P00052500 | 5/31/2024 7:24 PM | 52.5 | 1.78 | 1.60 | 1.90 | -1.12 | -38.62% | 175 | 1,362 | 43.21% |
| SLG240621P00055000 | 5/31/2024 6:16 PM | 55 | 3.20 | 3.10 | 3.60 | -3.55 | -52.59% | 1 | 5,901 | 48.68% |
| SLG240621P00057500 | 5/29/2024 1:37 PM | 57.5 | 8.62 | 3.90 | 5.60 | 0.00 | 0.00% | 1 | 31 | 53.66% |
| SLG240621P00060000 | 5/28/2024 6:47 PM | 60 | 9.92 | 6.00 | 7.50 | 0.00 | 0.00% | 2 | 1,557 | 49.51% |
| SLG240621P00062500 | 4/4/2024 3:29 PM | 62.5 | 11.80 | 11.30 | 13.60 | 0.00 | 0.00% | 1 | 1 | 123.54% |
| SLG240621P00065000 | 4/4/2024 3:36 PM | 65 | 13.90 | 13.40 | 16.10 | 0.00 | 0.00% | 1 | 2 | 131.49% |
Related Tickers
VNO Vornado Realty Trust
24.52
+2.85%
BXP Boston Properties, Inc.
60.67
+4.26%
KRC Kilroy Realty Corporation
33.53
+2.60%
HIW Highwoods Properties, Inc.
25.97
+3.10%
BDN Brandywine Realty Trust
4.6100
+1.32%
DEA Easterly Government Properties, Inc.
11.84
+1.37%
ARE Alexandria Real Estate Equities, Inc.
119.00
+2.32%
CUZ Cousins Properties Incorporated
23.13
+2.03%
OPI Office Properties Income Trust
2.2900
+2.23%
HPP Hudson Pacific Properties, Inc.
4.9100
+4.03%