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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00020000 | 2024-04-30 12:15PM EDT | 20.00 | 6.60 | 4.40 | 8.40 | +6.60 | - | - | 1 | 108.20% |
| VNO240517C00023000 | 2024-04-18 10:23AM EDT | 23.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | - | 1 | 89.45% |
| VNO240517C00024000 | 2024-05-02 10:27AM EDT | 24.00 | 2.50 | 1.60 | 2.65 | 0.00 | - | 1 | 2 | 67.58% |
| VNO240517C00025000 | 2024-05-02 2:13PM EDT | 25.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | 1 | 4 | 58.01% |
| VNO240517C00026000 | 2024-05-03 2:03PM EDT | 26.00 | 1.15 | 1.10 | 1.25 | -0.10 | -8.00% | 87 | 36 | 55.96% |
| VNO240517C00027000 | 2024-05-03 11:05AM EDT | 27.00 | 0.95 | 0.65 | 0.75 | +0.25 | +35.71% | 1 | 63 | 54.00% |
| VNO240517C00028000 | 2024-05-03 10:51AM EDT | 28.00 | 0.55 | 0.35 | 0.45 | +0.10 | +22.22% | 1 | 465 | 53.91% |
| VNO240517C00029000 | 2024-05-03 9:30AM EDT | 29.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 18 | 95 | 52.73% |
| VNO240517C00030000 | 2024-05-03 2:13PM EDT | 30.00 | 0.13 | 0.05 | 0.15 | -0.06 | -31.58% | 311 | 236 | 53.13% |
| VNO240517C00031000 | 2024-05-01 3:04PM EDT | 31.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 1,898 | 53.91% |
| VNO240517C00032000 | 2024-05-03 12:44PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 52 | 61.72% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 119.73% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.51% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 129.49% |
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 | 140.63% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 65 | 119.53% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 76.56% |
| VNO240517P00022000 | 2024-04-29 2:12PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 63.28% |
| VNO240517P00023000 | 2024-05-03 10:10AM EDT | 23.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 1 | 88 | 60.35% |
| VNO240517P00024000 | 2024-05-03 1:16PM EDT | 24.00 | 0.25 | 0.25 | 0.35 | -0.11 | -30.56% | 6 | 245 | 58.59% |
| VNO240517P00025000 | 2024-05-03 10:55AM EDT | 25.00 | 0.45 | 0.45 | 0.60 | -0.30 | -40.00% | 1 | 753 | 55.37% |
| VNO240517P00026000 | 2024-05-03 10:32AM EDT | 26.00 | 0.65 | 0.85 | 0.95 | -0.60 | -48.00% | 22 | 3,449 | 53.52% |
| VNO240517P00027000 | 2024-05-03 1:56PM EDT | 27.00 | 1.55 | 1.40 | 1.50 | -0.15 | -8.82% | 14 | 101 | 52.93% |
| VNO240517P00028000 | 2024-05-03 10:33AM EDT | 28.00 | 1.70 | 0.25 | 4.20 | -0.14 | -7.61% | 1 | 77 | 57.42% |
| VNO240517P00029000 | 2024-04-29 9:58AM EDT | 29.00 | 2.25 | 1.95 | 4.80 | 0.00 | - | 47 | 123 | 81.64% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 1.95 | 5.90 | 0.00 | - | 1 | 11 | 59.57% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 3.10 | 6.90 | 0.00 | - | 1 | 2 | 77.54% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 147.95% |
© 2024 Yahoo. All rights reserved.