Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719C00005000 | 2023-08-22 3:43PM EDT | 5.00 | 16.20 | 20.00 | 21.00 | 0.00 | - | - | 5 | 488.67% |
| VNO240719C00010000 | 2023-04-14 10:43AM EDT | 10.00 | 5.80 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| VNO240719C00012500 | 2023-12-08 4:59PM EDT | 12.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VNO240719C00015000 | 2024-01-24 11:53AM EDT | 15.00 | 13.56 | 9.20 | 12.30 | 0.00 | - | 1 | 32 | 189.65% |
| VNO240719C00017500 | 2024-04-09 10:16AM EDT | 17.50 | 12.30 | 5.80 | 9.20 | 0.00 | - | 1 | 152 | 112.70% |
| VNO240719C00020000 | 2024-05-29 11:27AM EDT | 20.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNO240719C00021000 | 2024-05-23 11:26AM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719C00022500 | 2024-05-31 2:15PM EDT | 22.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719C00024000 | 2024-06-03 9:34AM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719C00025000 | 2024-06-04 1:06PM EDT | 25.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VNO240719C00026000 | 2024-06-03 2:16PM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VNO240719C00027000 | 2024-06-03 3:04PM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VNO240719C00028000 | 2024-06-03 3:04PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VNO240719C00029000 | 2024-05-31 3:54PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNO240719C00030000 | 2024-06-05 1:35PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNO240719C00031000 | 2024-05-28 10:55AM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 12.50% |
| VNO240719C00032000 | 2024-05-13 11:42AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| VNO240719C00033000 | 2024-05-28 1:55PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VNO240719C00034000 | 2024-05-13 10:52AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| VNO240719C00035000 | 2024-05-23 12:13PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VNO240719C00036000 | 2024-01-08 2:08PM EDT | 36.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | - | 1 | 115.92% |
| VNO240719C00037000 | 2024-04-16 9:45AM EDT | 37.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 45 | 94.14% |
| VNO240719C00038000 | 2024-03-26 3:44PM EDT | 38.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 75.00% |
| VNO240719C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 346 | 69.92% |
| VNO240719C00045000 | 2024-06-04 10:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719P00002500 | 2023-09-13 12:57PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 284.38% |
| VNO240719P00005000 | 2023-07-03 12:27PM EDT | 5.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 317.19% |
| VNO240719P00007500 | 2024-01-26 4:05PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 171.88% |
| VNO240719P00010000 | 2024-05-31 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VNO240719P00012500 | 2024-05-28 10:27AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VNO240719P00015000 | 2024-06-03 10:58AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VNO240719P00017500 | 2024-05-28 10:55AM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| VNO240719P00020000 | 2024-06-04 11:15AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VNO240719P00021000 | 2024-06-04 2:24PM EDT | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VNO240719P00022500 | 2024-06-05 3:57PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VNO240719P00024000 | 2024-06-05 2:38PM EDT | 24.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| VNO240719P00025000 | 2024-06-04 2:24PM EDT | 25.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VNO240719P00026000 | 2024-05-20 10:35AM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VNO240719P00027000 | 2024-05-15 3:32PM EDT | 27.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VNO240719P00028000 | 2024-05-09 10:41AM EDT | 28.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719P00029000 | 2024-04-22 10:09AM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VNO240719P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 4.00 | 5.70 | 7.80 | 0.00 | - | 1 | 92 | 76.86% |
| VNO240719P00031000 | 2024-05-23 3:20PM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719P00032000 | 2024-05-31 9:37AM EDT | 32.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO240719P00033000 | 2024-05-07 9:38AM EDT | 33.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNO240719P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 7.20 | 11.20 | 12.60 | 0.00 | - | 1 | 14 | 141.70% |
| VNO240719P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 9.90 | 11.90 | 0.00 | - | 63 | 63 | 110.94% |
| VNO240719P00037000 | 2023-11-14 12:59PM EDT | 37.00 | 14.10 | 7.30 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| VNO240719P00040000 | 2023-12-15 11:08AM EDT | 40.00 | 10.50 | 12.60 | 13.10 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.