Vornado Realty Trust (VNO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
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 | 4.10 | 4.80 | 0.00 | - | - | 1 | 71.29% |
| VNO240517C00024000 | 2024-04-19 2:05PM EDT | 24.00 | 2.65 | 3.00 | 4.00 | 0.00 | - | 2 | 1 | 61.23% |
| VNO240517C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 2.28 | 2.50 | 3.90 | 0.00 | - | 1 | 4 | 77.93% |
| VNO240517C00026000 | 2024-04-22 9:50AM EDT | 26.00 | 1.65 | 1.80 | 1.95 | 0.00 | - | 1 | 30 | 52.15% |
| VNO240517C00027000 | 2024-04-23 9:45AM EDT | 27.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 1 | 24 | 51.27% |
| VNO240517C00028000 | 2024-04-23 1:39PM EDT | 28.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 154 | 401 | 51.86% |
| VNO240517C00029000 | 2024-04-23 1:35PM EDT | 29.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 7 | 99 | 50.49% |
| VNO240517C00030000 | 2024-04-23 1:36PM EDT | 30.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 40 | 222 | 49.32% |
| VNO240517C00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 1,890 | 52.34% |
| VNO240517C00032000 | 2024-04-23 11:03AM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 42 | 53.13% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 50.59% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 78.42% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 84.86% |
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 | 103.13% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 65 | 63.67% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 59.38% |
| VNO240517P00022000 | 2024-04-22 3:28PM EDT | 22.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 58.79% |
| VNO240517P00023000 | 2024-04-19 12:15PM EDT | 23.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 2 | 80 | 54.88% |
| VNO240517P00024000 | 2024-04-23 11:56AM EDT | 24.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 17 | 244 | 53.03% |
| VNO240517P00025000 | 2024-04-23 3:05PM EDT | 25.00 | 0.45 | 0.55 | 0.65 | 0.00 | - | 250 | 645 | 51.37% |
| VNO240517P00026000 | 2024-04-23 11:19AM EDT | 26.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 7 | 2,557 | 51.03% |
| VNO240517P00027000 | 2024-04-23 3:09PM EDT | 27.00 | 1.05 | 1.30 | 1.35 | 0.00 | - | 9 | 96 | 48.39% |
| VNO240517P00028000 | 2024-04-19 3:19PM EDT | 28.00 | 2.72 | 1.85 | 1.95 | 0.00 | - | 4 | 58 | 48.93% |
| VNO240517P00029000 | 2024-04-18 2:21PM EDT | 29.00 | 2.45 | 2.50 | 2.70 | -1.05 | -30.00% | 15 | 65 | 51.27% |
| VNO240517P00030000 | 2024-04-23 1:02PM EDT | 30.00 | 2.95 | 3.20 | 4.50 | 0.00 | - | 1 | 11 | 67.97% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 56.25% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 4.70 | 5.60 | 0.00 | - | 1 | 0 | 74.61% |
© 2024 Yahoo. All rights reserved.