Vornado Realty Trust (VNO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
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 | 4.10 | 4.30 | 0.00 | - | - | 1 | 60.94% |
| VNO240517C00024000 | 2024-04-19 2:05PM EDT | 24.00 | 2.65 | 3.30 | 3.40 | 0.00 | - | 2 | 1 | 58.01% |
| VNO240517C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 2.28 | 2.55 | 2.65 | 0.00 | - | 1 | 4 | 56.74% |
| VNO240517C00026000 | 2024-04-25 3:01PM EDT | 26.00 | 1.55 | 1.90 | 1.95 | 0.00 | - | 2 | 32 | 54.79% |
| VNO240517C00027000 | 2024-04-25 10:46AM EDT | 27.00 | 0.97 | 1.25 | 1.40 | 0.00 | - | 2 | 31 | 51.71% |
| VNO240517C00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.90 | 0.85 | 0.95 | +0.35 | +63.64% | 20 | 387 | 51.07% |
| VNO240517C00029000 | 2024-04-25 2:53PM EDT | 29.00 | 0.42 | 0.50 | 0.60 | 0.00 | - | 1 | 100 | 51.22% |
| VNO240517C00030000 | 2024-04-23 1:36PM EDT | 30.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 40 | 222 | 52.05% |
| VNO240517C00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 1,890 | 51.95% |
| VNO240517C00032000 | 2024-04-26 9:43AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 42 | 51.86% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 53.32% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 82.42% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 89.06% |
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 | 107.81% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 59.38% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 65.23% |
| VNO240517P00022000 | 2024-04-25 3:08PM EDT | 22.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 33 | 61.13% |
| VNO240517P00023000 | 2024-04-25 9:43AM EDT | 23.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 6 | 86 | 54.88% |
| VNO240517P00024000 | 2024-04-25 2:53PM EDT | 24.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 245 | 53.42% |
| VNO240517P00025000 | 2024-04-25 11:06AM EDT | 25.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 10 | 646 | 50.78% |
| VNO240517P00026000 | 2024-04-25 11:52AM EDT | 26.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 47 | 2,653 | 50.54% |
| VNO240517P00027000 | 2024-04-25 1:48PM EDT | 27.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 9 | 98 | 49.61% |
| VNO240517P00028000 | 2024-04-19 3:19PM EDT | 28.00 | 2.72 | 1.75 | 1.90 | 0.00 | - | 4 | 58 | 47.95% |
| VNO240517P00029000 | 2024-04-24 9:55AM EDT | 29.00 | 2.45 | 2.40 | 2.55 | 0.00 | - | 15 | 78 | 45.41% |
| VNO240517P00030000 | 2024-04-24 11:51AM EDT | 30.00 | 3.60 | 2.90 | 3.50 | 0.00 | - | 1 | 11 | 53.03% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 2 | 50.00% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 129.88% |
© 2024 Yahoo. All rights reserved.