Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO250117C00002500 | 2023-06-05 3:50PM EDT | 2.50 | 11.60 | 14.60 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| VNO250117C00005000 | 2023-09-13 1:10PM EDT | 5.00 | 20.06 | 15.80 | 16.50 | 0.00 | - | 3 | 2 | 0.00% |
| VNO250117C00007500 | 2024-02-23 11:09AM EDT | 7.50 | 18.00 | 19.20 | 22.60 | 0.00 | - | 1 | 29 | 219.04% |
| VNO250117C00010000 | 2024-02-15 4:18PM EDT | 10.00 | 16.53 | 15.70 | 18.50 | 0.00 | - | 3 | 336 | 126.07% |
| VNO250117C00012500 | 2024-05-03 3:13PM EDT | 12.50 | 14.20 | 11.10 | 15.00 | 0.00 | - | 1 | 248 | 113.14% |
| VNO250117C00015000 | 2024-04-18 1:10PM EDT | 15.00 | 11.80 | 10.00 | 10.80 | 0.00 | - | 5 | 2,360 | 0.00% |
| VNO250117C00017500 | 2024-04-15 2:06PM EDT | 17.50 | 10.50 | 7.10 | 9.30 | 0.00 | - | 12 | 844 | 56.98% |
| VNO250117C00020000 | 2024-06-21 3:28PM EDT | 20.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO250117C00022500 | 2024-06-06 12:42PM EDT | 22.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VNO250117C00025000 | 2024-06-24 10:38AM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VNO250117C00027000 | 2024-06-14 2:13PM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VNO250117C00030000 | 2024-06-24 11:15AM EDT | 30.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VNO250117C00032000 | 2024-06-14 1:15PM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VNO250117C00035000 | 2024-06-24 3:15PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VNO250117C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 177 | 48.88% |
| VNO250117C00040000 | 2024-06-21 12:55PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| VNO250117C00045000 | 2024-06-12 1:53PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO250117P00002500 | 2024-05-02 11:58AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 968 | 147.66% |
| VNO250117P00005000 | 2023-10-11 12:56PM EDT | 5.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 172 | 276 | 170.41% |
| VNO250117P00007500 | 2023-11-20 1:56PM EDT | 7.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 189 | 114.26% |
| VNO250117P00010000 | 2024-06-05 11:58AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| VNO250117P00012500 | 2024-06-21 9:54AM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VNO250117P00015000 | 2024-06-20 1:01PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNO250117P00017500 | 2024-06-18 1:29PM EDT | 17.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VNO250117P00020000 | 2024-06-21 2:35PM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VNO250117P00022500 | 2024-06-21 10:14AM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VNO250117P00025000 | 2024-06-12 10:13AM EDT | 25.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VNO250117P00027000 | 2024-06-24 3:54PM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VNO250117P00030000 | 2024-06-24 11:31AM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNO250117P00032000 | 2024-04-19 11:39AM EDT | 32.00 | 7.90 | 7.80 | 8.70 | 0.00 | - | 11 | 103 | 53.25% |
| VNO250117P00035000 | 2024-04-16 3:10PM EDT | 35.00 | 10.66 | 10.40 | 11.30 | 0.00 | - | 1 | 52 | 56.23% |
| VNO250117P00037000 | 2024-04-24 11:36AM EDT | 37.00 | 11.10 | 13.50 | 15.70 | 0.00 | - | 1 | 3 | 85.35% |
| VNO250117P00040000 | 2024-05-03 10:33AM EDT | 40.00 | 13.40 | 13.30 | 18.00 | 0.00 | - | 10 | 150 | 64.65% |
© 2024 Yahoo. All rights reserved.