Vornado Realty Trust (VNO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 1.15 | 3.10 | 0.00 | - | - | 1 | 70.02% |
| VNO240517C00024000 | 2024-04-19 2:05PM EDT | 24.00 | 2.65 | 1.90 | 2.25 | 0.00 | - | 2 | 1 | 52.05% |
| VNO240517C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 2.28 | 0.25 | 1.60 | 0.00 | - | 1 | 4 | 59.28% |
| VNO240517C00026000 | 2024-05-01 3:33PM EDT | 26.00 | 1.25 | 0.95 | 1.05 | -0.25 | -16.67% | 13 | 34 | 54.00% |
| VNO240517C00027000 | 2024-05-01 10:37AM EDT | 27.00 | 0.99 | 0.55 | 0.70 | +0.14 | +16.47% | 3 | 59 | 53.22% |
| VNO240517C00028000 | 2024-05-01 12:42PM EDT | 28.00 | 0.45 | 0.05 | 0.40 | -0.10 | -18.18% | 30 | 478 | 54.49% |
| VNO240517C00029000 | 2024-04-29 3:36PM EDT | 29.00 | 0.25 | 0.15 | 0.25 | -0.22 | -46.81% | 5 | 100 | 51.76% |
| VNO240517C00030000 | 2024-04-30 3:02PM EDT | 30.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 5 | 236 | 50.98% |
| VNO240517C00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 10 | 1,890 | 58.59% |
| VNO240517C00032000 | 2024-04-26 11:43AM EDT | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 14 | 52 | 57.42% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 100.78% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 108.59% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 116.02% |
PutsforMay 17, 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 | 114.06% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 65 | 93.95% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 58.59% |
| VNO240517P00022000 | 2024-04-29 2:12PM EDT | 22.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 56.45% |
| VNO240517P00023000 | 2024-05-01 3:50PM EDT | 23.00 | 0.25 | 0.25 | 0.35 | +0.03 | +13.64% | 2 | 87 | 55.66% |
| VNO240517P00024000 | 2024-04-26 11:41AM EDT | 24.00 | 0.42 | 0.45 | 0.60 | 0.00 | - | 10 | 245 | 53.71% |
| VNO240517P00025000 | 2024-04-29 1:30PM EDT | 25.00 | 0.75 | 0.80 | 0.90 | +0.25 | +50.00% | 1 | 753 | 51.27% |
| VNO240517P00026000 | 2024-05-01 2:31PM EDT | 26.00 | 1.25 | 1.25 | 1.40 | +0.15 | +13.64% | 502 | 2,949 | 53.13% |
| VNO240517P00027000 | 2024-04-30 3:32PM EDT | 27.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 28 | 101 | 53.52% |
| VNO240517P00028000 | 2024-05-01 3:00PM EDT | 28.00 | 1.84 | 2.65 | 2.75 | -0.28 | -13.21% | 30 | 78 | 50.39% |
| VNO240517P00029000 | 2024-04-29 9:58AM EDT | 29.00 | 2.25 | 3.50 | 4.20 | 0.00 | - | 47 | 123 | 67.68% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 2.60 | 6.60 | 0.00 | - | 1 | 11 | 59.18% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 3.90 | 7.30 | 0.00 | - | 1 | 2 | 67.58% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 92.97% |
© 2024 Yahoo. All rights reserved.