NYSE - Delayed Quote USD
Sylvamo Corporation (SLVM)
54.19
-1.46
(-2.62%)
At close: 4:00:02 PM EDT
54.00
-0.18
(-0.33%)
After hours: 4:11:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLVM250620C00052500 | 5/9/2025 2:31 PM | 52.5 | 3.40 | 2.50 | 3.70 | 0.00 | 0.00% | - | 11 | 46.27% |
| SLVM250620C00055000 | 5/23/2025 2:58 PM | 55 | 1.95 | 1.30 | 2.05 | -0.02 | -1.02% | 36 | 1 | 39.65% |
| SLVM250620C00057500 | 5/12/2025 9:57 AM | 57.5 | 2.05 | 0.55 | 2.75 | 0.00 | 0.00% | - | 0 | 66.99% |
| SLVM250620C00060000 | 5/20/2025 10:06 AM | 60 | 1.30 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 3 | 73.29% |
| SLVM250620C00062500 | 5/19/2025 2:29 PM | 62.5 | 0.20 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 5 | 84.81% |
| SLVM250620C00065000 | 4/22/2025 10:11 AM | 65 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| SLVM250620C00067500 | 5/2/2025 10:48 AM | 67.5 | 1.12 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 72.17% |
| SLVM250620C00070000 | 5/21/2025 1:01 PM | 70 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 43.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLVM250620P00042500 | 4/23/2025 1:43 PM | 42.5 | 0.70 | 0.00 | 0.45 | 0.00 | 0.00% | - | 61 | 57.32% |
| SLVM250620P00047500 | 5/9/2025 1:35 PM | 47.5 | 1.25 | 0.00 | 0.80 | 0.00 | 0.00% | - | 8 | 53.37% |
| SLVM250620P00050000 | 5/13/2025 11:24 AM | 50 | 0.80 | 0.00 | 2.90 | 0.00 | 0.00% | 4 | 5 | 53.08% |
| SLVM250620P00052500 | 5/23/2025 2:58 PM | 52.5 | 1.20 | 0.50 | 1.45 | 0.10 | 9.09% | 36 | 6 | 36.57% |
| SLVM250620P00060000 | 5/9/2025 11:27 AM | 60 | 7.90 | 4.00 | 8.00 | 0.00 | 0.00% | - | 0 | 70.46% |
| SLVM250620P00062500 | 4/24/2025 12:26 PM | 62.5 | 5.50 | 6.20 | 10.30 | 0.00 | 0.00% | - | 4 | 78.10% |
| SLVM250620P00070000 | 5/9/2025 9:36 AM | 70 | 14.90 | 13.50 | 17.50 | 0.00 | 0.00% | - | 1 | 99.63% |