Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00030000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | -0.06 | -31.58% | 311 | 236 | 53.13% |
| VNO240621C00030000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 0.54 | 0.45 | 0.55 | +0.09 | +20.00% | 49 | 1,034 | 46.29% |
| VNO240719C00030000 | 2024-05-03 11:35AM EDT | 2024-07-19 | 1.05 | 0.80 | 0.95 | +0.15 | +16.67% | 3 | 358 | 46.83% |
| VNO240920C00030000 | 2024-04-18 12:12PM EDT | 2024-09-20 | 2.31 | 1.60 | 3.40 | 0.00 | - | 8 | 42 | 60.06% |
| VNO250117C00030000 | 2024-04-30 9:39AM EDT | 2025-01-17 | 3.00 | 2.70 | 3.10 | 0.00 | - | 14 | 3,666 | 50.90% |
| VNO250718C00030000 | 2024-03-28 9:30AM EDT | 2025-07-18 | 5.70 | 2.05 | 6.80 | 0.00 | - | 2 | 15 | 50.51% |
| VNO260116C00030000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 4.55 | 4.50 | 5.30 | 0.00 | - | 20 | 122 | 48.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 3.70 | 1.95 | 5.90 | 0.00 | - | 1 | 11 | 59.57% |
| VNO240621P00030000 | 2024-04-19 10:45AM EDT | 2024-06-21 | 4.60 | 2.65 | 5.20 | 0.00 | - | 1 | 112 | 73.34% |
| VNO240719P00030000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 4.10 | 2.90 | 5.80 | 0.00 | - | 1 | 93 | 71.34% |
| VNO240920P00030000 | 2024-04-29 9:48AM EDT | 2024-09-20 | 4.50 | 4.80 | 5.10 | 0.00 | - | 3 | 5 | 41.11% |
| VNO241220P00030000 | 2024-04-29 9:59AM EDT | 2024-12-20 | 5.50 | 5.50 | 6.20 | 0.00 | - | 1 | 3 | 45.78% |
| VNO250117P00030000 | 2024-04-05 9:50AM EDT | 2025-01-17 | 6.00 | 6.00 | 6.30 | 0.00 | - | 1 | 16 | 44.39% |
| VNO250718P00030000 | 2024-04-22 10:36AM EDT | 2025-07-18 | 7.40 | 6.60 | 7.50 | 0.00 | - | 1 | 2 | 44.48% |
| VNO260116P00030000 | 2024-04-24 11:23AM EDT | 2026-01-16 | 7.90 | 7.70 | 8.50 | 0.00 | - | 1 | 105 | 44.74% |
© 2024 Yahoo. All rights reserved.