NYSE - Delayed Quote • USD
SL Green Realty Corp. (SLG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:28 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 | 152.44% |
| SLG240517C00032500 | 3/8/2024 4:14 PM | 32.5 | 19.50 | 18.30 | 20.40 | 0.00 | 0.00% | 1 | 4 | 183.25% |
| SLG240517C00035000 | 4/15/2024 7:57 PM | 35 | 14.70 | 14.00 | 15.30 | 0.00 | 0.00% | 8 | 159 | 64.06% |
| SLG240517C00037500 | 4/15/2024 7:22 PM | 37.5 | 12.18 | 12.00 | 12.50 | 0.00 | 0.00% | 3 | 177 | 62.70% |
| SLG240517C00040000 | 4/19/2024 4:14 PM | 40 | 9.47 | 9.20 | 10.20 | -1.33 | -12.31% | 1 | 177 | 71.39% |
| SLG240517C00042500 | 4/19/2024 4:28 PM | 42.5 | 7.18 | 7.40 | 7.70 | -1.47 | -16.99% | 2 | 244 | 51.61% |
| SLG240517C00045000 | 4/19/2024 6:13 PM | 45 | 5.20 | 5.40 | 5.60 | 0.20 | 4.00% | 29 | 274 | 52.10% |
| SLG240517C00047500 | 4/19/2024 7:51 PM | 47.5 | 3.78 | 3.70 | 3.90 | 0.51 | 15.60% | 50 | 226 | 51.03% |
| SLG240517C00050000 | 4/19/2024 7:59 PM | 50 | 2.45 | 2.35 | 2.50 | 0.55 | 28.95% | 15 | 1,327 | 49.19% |
| SLG240517C00052500 | 4/19/2024 7:36 PM | 52.5 | 1.40 | 1.40 | 1.55 | 0.22 | 18.64% | 25 | 492 | 49.12% |
| SLG240517C00055000 | 4/19/2024 7:43 PM | 55 | 0.79 | 0.80 | 0.95 | 0.14 | 21.54% | 129 | 4,384 | 50.05% |
| SLG240517C00057500 | 4/19/2024 7:43 PM | 57.5 | 0.46 | 0.40 | 0.55 | -0.04 | -8.00% | 5 | 498 | 50.39% |
| SLG240517C00060000 | 4/19/2024 7:08 PM | 60 | 0.20 | 0.20 | 0.30 | -0.11 | -35.48% | 3 | 546 | 50.39% |
| SLG240517C00062500 | 4/18/2024 1:31 PM | 62.5 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 26 | 50.00% |
| SLG240517C00065000 | 4/18/2024 6:03 PM | 65 | 0.09 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 149 | 63.97% |
| SLG240517C00070000 | 4/9/2024 4:40 PM | 70 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 197 | 82.03% |
| SLG240517C00075000 | 3/28/2024 3:55 PM | 75 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 30 | 66.80% |
| 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 | 259.77% |
| SLG240517P00017500 | 1/11/2024 8:09 PM | 17.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 18 | 173.83% |
| SLG240517P00020000 | 3/8/2024 8:55 PM | 20 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 891 | 201.76% |
| SLG240517P00022500 | 1/17/2024 6:39 PM | 22.5 | 0.37 | 0.00 | 0.60 | 0.00 | 0.00% | 80 | 128 | 170.31% |
| SLG240517P00025000 | 4/19/2024 7:58 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 232 | 101.56% |
| SLG240517P00027500 | 4/16/2024 6:56 PM | 27.5 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 183 | 115.63% |
| SLG240517P00030000 | 3/27/2024 6:32 PM | 30 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 599 | 103.32% |
| SLG240517P00032500 | 4/9/2024 3:36 PM | 32.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 475 | 80.47% |
| SLG240517P00035000 | 4/19/2024 6:33 PM | 35 | 0.10 | 0.05 | 0.10 | 0.03 | 42.86% | 7 | 368 | 64.84% |
| SLG240517P00037500 | 4/19/2024 5:46 PM | 37.5 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 12 | 447 | 58.98% |
| SLG240517P00040000 | 4/19/2024 6:53 PM | 40 | 0.27 | 0.25 | 0.30 | -0.02 | -6.90% | 108 | 476 | 56.74% |
| SLG240517P00042500 | 4/19/2024 7:49 PM | 42.5 | 0.60 | 0.45 | 0.60 | 0.00 | 0.00% | 5 | 1,226 | 53.52% |
| SLG240517P00045000 | 4/19/2024 5:55 PM | 45 | 1.00 | 0.90 | 1.05 | -0.35 | -25.93% | 70 | 2,555 | 51.03% |
| SLG240517P00047500 | 4/19/2024 6:49 PM | 47.5 | 1.75 | 1.70 | 1.80 | -0.50 | -22.22% | 79 | 2,387 | 50.66% |
| SLG240517P00050000 | 4/19/2024 7:59 PM | 50 | 2.82 | 2.85 | 2.95 | -0.88 | -23.78% | 69 | 1,288 | 49.76% |
| SLG240517P00052500 | 4/18/2024 4:20 PM | 52.5 | 4.00 | 4.30 | 5.40 | 0.00 | 0.00% | 126 | 446 | 56.45% |
| SLG240517P00055000 | 4/17/2024 5:10 PM | 55 | 6.80 | 6.20 | 7.10 | 0.00 | 0.00% | 5 | 144 | 56.30% |
| SLG240517P00057500 | 3/25/2024 6:32 PM | 57.5 | 6.90 | 8.30 | 9.20 | 0.00 | 0.00% | 1 | 19 | 58.15% |
| SLG240517P00060000 | 4/4/2024 3:42 PM | 60 | 8.90 | 10.50 | 11.40 | 0.00 | 0.00% | 1 | 43 | 58.89% |
| SLG240517P00062500 | 4/1/2024 4:02 PM | 62.5 | 10.70 | 12.50 | 13.90 | 0.00 | 0.00% | 1 | 2 | 57.13% |
| SLG240517P00065000 | 1/2/2024 4:30 PM | 65 | 20.50 | 19.30 | 19.80 | 0.00 | 0.00% | 1 | 2 | 160.35% |
Related Tickers
VNO Vornado Realty Trust
26.09
+1.01%
BXP Boston Properties, Inc.
60.20
+2.57%
BDN Brandywine Realty Trust
4.3800
+3.30%
ARE Alexandria Real Estate Equities, Inc.
115.69
-0.70%
HPP Hudson Pacific Properties, Inc.
5.93
+1.89%
KRC Kilroy Realty Corporation
33.09
+1.29%
HIW Highwoods Properties, Inc.
24.18
+0.92%
OPI Office Properties Income Trust
1.9000
+1.60%
DEA Easterly Government Properties, Inc.
11.59
+1.49%
DEI Douglas Emmett, Inc.
13.31
+2.31%