Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621C00003000 | 2024-02-06 12:06PM EDT | 3.00 | 22.50 | 21.40 | 25.50 | 0.00 | - | 10 | 0 | 1,657.81% |
| VNO240621C00008000 | 2023-11-30 12:38PM EDT | 8.00 | 15.90 | 19.90 | 23.00 | 0.00 | - | - | 0 | 1,225.00% |
| VNO240621C00013000 | 2023-12-11 1:17PM EDT | 13.00 | 14.80 | 13.90 | 16.80 | 0.00 | - | 10 | 21 | 622.07% |
| VNO240621C00014000 | 2023-12-11 12:33PM EDT | 14.00 | 13.80 | 13.40 | 16.50 | 0.00 | - | 10 | 20 | 623.73% |
| VNO240621C00015000 | 2024-02-16 2:52PM EDT | 15.00 | 11.48 | 10.30 | 12.70 | 0.00 | - | 3 | 18 | 376.95% |
| VNO240621C00017000 | 2023-10-31 10:37AM EDT | 17.00 | 4.40 | 7.20 | 8.60 | 0.00 | - | 1 | 1 | 189.45% |
| VNO240621C00018000 | 2023-11-13 11:15AM EDT | 18.00 | 4.30 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 367.19% |
| VNO240621C00019000 | 2023-10-31 10:42AM EDT | 19.00 | 3.40 | 5.60 | 7.10 | 0.00 | - | 1 | 2 | 179.49% |
| VNO240621C00020000 | 2024-05-24 1:41PM EDT | 20.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240621C00021000 | 2024-05-28 2:34PM EDT | 21.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240621C00022000 | 2024-05-21 3:09PM EDT | 22.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNO240621C00023000 | 2024-05-31 2:10PM EDT | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNO240621C00024000 | 2024-06-04 11:09AM EDT | 24.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VNO240621C00025000 | 2024-06-05 2:15PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VNO240621C00026000 | 2024-06-03 2:56PM EDT | 26.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VNO240621C00027000 | 2024-06-03 11:11AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNO240621C00028000 | 2024-06-05 1:16PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VNO240621C00029000 | 2024-05-21 11:42AM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VNO240621C00030000 | 2024-05-22 9:51AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VNO240621C00031000 | 2024-06-05 12:09PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VNO240621C00032000 | 2024-06-04 9:39AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VNO240621C00033000 | 2024-05-13 10:57AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| VNO240621C00034000 | 2024-05-31 9:33AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VNO240621C00035000 | 2024-06-04 3:50PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VNO240621C00037000 | 2024-04-03 3:58PM EDT | 37.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 163.09% |
| VNO240621C00038000 | 2024-05-16 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| VNO240621C00039000 | 2024-05-24 3:59PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VNO240621C00040000 | 2024-06-04 11:29AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VNO240621C00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621P00005000 | 2024-02-15 3:08PM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 20 | 517.19% |
| VNO240621P00008000 | 2024-02-15 3:39PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 231.25% |
| VNO240621P00010000 | 2024-04-11 10:27AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 629 | 240.63% |
| VNO240621P00013000 | 2024-04-01 12:39PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 51 | 226.56% |
| VNO240621P00014000 | 2024-05-17 3:03PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| VNO240621P00015000 | 2024-05-23 10:43AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| VNO240621P00016000 | 2024-06-05 11:29AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VNO240621P00017000 | 2024-06-05 12:09PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VNO240621P00018000 | 2024-05-07 1:19PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VNO240621P00019000 | 2024-05-29 10:43AM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VNO240621P00020000 | 2024-06-03 9:35AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VNO240621P00021000 | 2024-06-03 10:31AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| VNO240621P00022000 | 2024-06-04 3:39PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VNO240621P00023000 | 2024-06-05 9:36AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VNO240621P00024000 | 2024-06-05 1:58PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VNO240621P00025000 | 2024-06-05 11:35AM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VNO240621P00026000 | 2024-06-04 3:56PM EDT | 26.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNO240621P00027000 | 2024-06-04 11:08AM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VNO240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VNO240621P00029000 | 2024-05-31 9:30AM EDT | 29.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240621P00030000 | 2024-06-05 11:22AM EDT | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VNO240621P00031000 | 2024-04-26 10:07AM EDT | 31.00 | 4.60 | 5.80 | 7.90 | 0.00 | - | 1 | 9 | 147.27% |
| VNO240621P00032000 | 2024-04-08 9:52AM EDT | 32.00 | 4.80 | 8.10 | 8.30 | 0.00 | - | 1 | 3 | 104.10% |
| VNO240621P00033000 | 2024-04-16 11:10AM EDT | 33.00 | 7.93 | 8.20 | 9.80 | 0.00 | - | 2 | 1 | 83.59% |
| VNO240621P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 8.10 | 9.00 | 12.00 | 0.00 | - | - | 0 | 146.68% |
| VNO240621P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 10.00 | 13.40 | 0.00 | - | - | 0 | 169.92% |
| VNO240621P00037000 | 2024-01-30 10:53AM EDT | 37.00 | 8.80 | 10.20 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| VNO240621P00040000 | 2024-01-24 12:36PM EDT | 40.00 | 12.10 | 12.60 | 16.40 | 0.00 | - | - | 0 | 179.49% |
© 2024 Yahoo. All rights reserved.