Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00023000 | 2024-04-18 10:23AM EDT | 23.00 | 3.60 | 2.15 | 3.40 | 0.00 | - | - | 1 | 66.02% |
| VNO240517C00024000 | 2024-04-19 2:05PM EDT | 24.00 | 2.65 | 2.45 | 2.60 | 0.00 | - | 2 | 1 | 58.50% |
| VNO240517C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 2.28 | 1.80 | 1.90 | 0.00 | - | 1 | 4 | 57.81% |
| VNO240517C00026000 | 2024-04-30 12:10PM EDT | 26.00 | 1.50 | 1.25 | 1.35 | -0.35 | -18.92% | 5 | 33 | 57.42% |
| VNO240517C00027000 | 2024-04-30 3:41PM EDT | 27.00 | 0.85 | 0.80 | 0.90 | -0.31 | -26.72% | 15 | 53 | 55.96% |
| VNO240517C00028000 | 2024-04-30 3:32PM EDT | 28.00 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 103 | 418 | 54.88% |
| VNO240517C00029000 | 2024-04-29 3:36PM EDT | 29.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 2 | 100 | 53.61% |
| VNO240517C00030000 | 2024-04-29 9:56AM EDT | 30.00 | 0.19 | 0.15 | 0.25 | -0.13 | -40.62% | 5 | 231 | 56.06% |
| VNO240517C00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,890 | 54.30% |
| VNO240517C00032000 | 2024-04-26 11:43AM EDT | 32.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 14 | 52 | 58.20% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 95.70% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 103.52% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 111.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517P00015000 | 2024-03-15 10:05AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 15 | 117.19% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 65 | 68.36% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 66.80% |
| VNO240517P00022000 | 2024-04-29 2:12PM EDT | 22.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 60.94% |
| VNO240517P00023000 | 2024-04-30 1:46PM EDT | 23.00 | 0.22 | 0.20 | 0.30 | -0.16 | -42.11% | 1 | 86 | 57.23% |
| VNO240517P00024000 | 2024-04-26 11:41AM EDT | 24.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 10 | 245 | 55.86% |
| VNO240517P00025000 | 2024-04-29 1:30PM EDT | 25.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 201 | 753 | 54.39% |
| VNO240517P00026000 | 2024-04-30 3:29PM EDT | 26.00 | 1.10 | 1.15 | 1.25 | +0.30 | +37.50% | 305 | 2,647 | 54.30% |
| VNO240517P00027000 | 2024-04-30 3:32PM EDT | 27.00 | 1.70 | 1.70 | 1.85 | +0.55 | +47.83% | 28 | 99 | 53.91% |
| VNO240517P00028000 | 2024-04-30 1:38PM EDT | 28.00 | 2.12 | 2.35 | 2.55 | -0.60 | -22.06% | 30 | 58 | 52.54% |
| VNO240517P00029000 | 2024-04-29 9:58AM EDT | 29.00 | 2.25 | 3.10 | 3.40 | 0.00 | - | 47 | 123 | 52.34% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 4.00 | 6.00 | 0.00 | - | 1 | 11 | 105.57% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 3.80 | 7.20 | 0.00 | - | 1 | 2 | 88.57% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 116.21% |
© 2024 Yahoo. All rights reserved.