NYSE - Delayed Quote • USD
SL Green Realty Corp. (SLG)
At close: May 17 at 4:00 PM EDT
After hours: 8:00 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 | 20.40 | 22.30 | 0.00 | 0.00% | 1 | 0 | 128.42% |
| SLG240621C00035000 | 4/30/2024 3:16 PM | 35 | 16.14 | 17.60 | 20.00 | 0.00 | 0.00% | 1 | 7 | 110.94% |
| SLG240621C00040000 | 5/15/2024 2:15 PM | 40 | 16.00 | 12.30 | 15.50 | 0.00 | 0.00% | 1 | 2 | 85.94% |
| SLG240621C00042500 | 5/17/2024 7:39 PM | 42.5 | 10.64 | 10.40 | 12.10 | -0.56 | -5.00% | 1 | 18 | 68.07% |
| SLG240621C00045000 | 5/17/2024 6:15 PM | 45 | 8.60 | 7.60 | 8.90 | -1.40 | -14.00% | 1 | 3 | 59.18% |
| SLG240621C00047500 | 5/17/2024 5:39 PM | 47.5 | 6.74 | 6.00 | 6.50 | -1.96 | -22.53% | 7 | 75 | 48.19% |
| SLG240621C00050000 | 5/17/2024 7:56 PM | 50 | 4.50 | 4.30 | 5.40 | -0.60 | -11.76% | 153 | 130 | 58.50% |
| SLG240621C00052500 | 5/17/2024 7:56 PM | 52.5 | 3.10 | 3.00 | 3.20 | -0.30 | -8.82% | 123 | 85 | 45.29% |
| SLG240621C00055000 | 5/17/2024 7:58 PM | 55 | 2.00 | 1.90 | 2.00 | -0.18 | -8.26% | 59 | 337 | 43.43% |
| SLG240621C00057500 | 5/17/2024 7:34 PM | 57.5 | 1.17 | 1.15 | 1.30 | -0.24 | -17.02% | 58 | 4,306 | 44.56% |
| SLG240621C00060000 | 5/17/2024 5:11 PM | 60 | 0.80 | 0.70 | 1.20 | -0.06 | -6.98% | 214 | 882 | 53.08% |
| SLG240621C00062500 | 5/17/2024 4:18 PM | 62.5 | 0.55 | 0.35 | 0.55 | 0.02 | 3.77% | 16 | 512 | 47.36% |
| SLG240621C00065000 | 5/15/2024 7:36 PM | 65 | 0.50 | 0.20 | 0.35 | 0.00 | 0.00% | 82 | 367 | 48.44% |
| SLG240621C00070000 | 5/15/2024 1:30 PM | 70 | 0.10 | 0.05 | 0.35 | -0.25 | -71.43% | 1 | 57 | 53.91% |
| SLG240621C00075000 | 4/12/2024 3:18 PM | 75 | 0.35 | 0.00 | 1.25 | 0.00 | 0.00% | 12 | 14 | 81.98% |
| SLG240621C00080000 | 4/10/2024 2:50 PM | 80 | 0.21 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 92.53% |
| 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 | 0.75 | 0.00 | 0.00% | 2 | 2 | 150.39% |
| SLG240621P00030000 | 4/30/2024 7:42 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 76.56% |
| SLG240621P00032500 | 5/7/2024 7:45 PM | 32.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 85 | 104.20% |
| SLG240621P00035000 | 5/16/2024 7:08 PM | 35 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 298 | 70.12% |
| SLG240621P00037500 | 5/16/2024 6:02 PM | 37.5 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 8 | 289 | 79.69% |
| SLG240621P00040000 | 5/16/2024 5:20 PM | 40 | 0.21 | 0.10 | 0.30 | 0.00 | 0.00% | 4 | 211 | 57.52% |
| SLG240621P00042500 | 5/17/2024 5:57 PM | 42.5 | 0.31 | 0.30 | 0.40 | -0.06 | -16.22% | 7 | 124 | 54.20% |
| SLG240621P00045000 | 5/17/2024 3:03 PM | 45 | 0.51 | 0.50 | 0.60 | -0.09 | -15.00% | 4 | 427 | 51.03% |
| SLG240621P00047500 | 5/17/2024 7:01 PM | 47.5 | 0.98 | 0.90 | 1.00 | -0.02 | -2.00% | 24 | 538 | 48.00% |
| SLG240621P00050000 | 5/17/2024 6:33 PM | 50 | 1.60 | 1.55 | 1.70 | -0.05 | -3.03% | 11 | 585 | 46.53% |
| SLG240621P00052500 | 5/17/2024 7:14 PM | 52.5 | 2.62 | 2.50 | 2.75 | -0.08 | -2.96% | 298 | 2,154 | 45.90% |
| SLG240621P00055000 | 5/17/2024 6:34 PM | 55 | 4.02 | 3.90 | 4.20 | 0.12 | 3.08% | 60 | 5,907 | 46.39% |
| SLG240621P00057500 | 5/15/2024 5:54 PM | 57.5 | 4.50 | 5.70 | 6.20 | 0.00 | 0.00% | 4 | 60 | 51.25% |
| SLG240621P00060000 | 5/13/2024 5:37 PM | 60 | 8.20 | 7.60 | 8.00 | 0.00 | 0.00% | 2 | 1,557 | 48.95% |
| SLG240621P00062500 | 4/4/2024 3:29 PM | 62.5 | 11.80 | 11.30 | 13.60 | 0.00 | 0.00% | 1 | 1 | 93.60% |
| SLG240621P00065000 | 4/4/2024 3:36 PM | 65 | 13.90 | 13.40 | 16.10 | 0.00 | 0.00% | 1 | 2 | 99.66% |
Related Tickers
VNO Vornado Realty Trust
24.73
-0.28%
BXP Boston Properties, Inc.
63.20
-0.71%
ARE Alexandria Real Estate Equities, Inc.
124.17
+0.09%
BDN Brandywine Realty Trust
4.8100
-1.64%
HPP Hudson Pacific Properties, Inc.
5.36
-4.63%
HIW Highwoods Properties, Inc.
26.31
-0.11%
KRC Kilroy Realty Corporation
34.42
-0.95%
OPI Office Properties Income Trust
2.1950
-4.57%
DEA Easterly Government Properties, Inc.
12.17
0.00%
PSTL Postal Realty Trust, Inc.
13.73
-0.44%