Vornado Realty Trust (VNO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VNO240517C00023000 | 2024-04-18 10:23AM EDT | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VNO240517C00024000 | 2024-05-02 10:27AM EDT | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240517C00025000 | 2024-05-02 2:13PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240517C00026000 | 2024-05-06 10:41AM EDT | 26.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240517C00027000 | 2024-05-06 3:42PM EDT | 27.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| VNO240517C00028000 | 2024-05-06 12:36PM EDT | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VNO240517C00029000 | 2024-05-06 10:38AM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VNO240517C00030000 | 2024-05-06 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VNO240517C00031000 | 2024-05-01 3:04PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,898 | 25.00% |
| VNO240517C00032000 | 2024-05-03 12:44PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 150.00% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| VNO240517P00022000 | 2024-04-29 2:12PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNO240517P00023000 | 2024-05-03 10:10AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNO240517P00024000 | 2024-05-03 1:16PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VNO240517P00025000 | 2024-05-06 3:48PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| VNO240517P00026000 | 2024-05-06 3:54PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| VNO240517P00027000 | 2024-05-06 12:36PM EDT | 27.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VNO240517P00028000 | 2024-05-06 10:14AM EDT | 28.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VNO240517P00029000 | 2024-05-06 11:37AM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 172.27% |
© 2024 Yahoo. All rights reserved.