UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.98 +0.60 (+0.77%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,035.66 +151.40 (+0.39%) Bitcoin GBP
50,183.00 -350.74 (-0.69%)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 May 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 | 3.70 | 3.90 | 0.00 | - | - | 1 | 57.81% |
| VNO240517C00023000 | 2024-05-08 12:28PM EDT | 23.00 | 1.25 | 1.10 | 1.20 | -0.35 | -21.88% | 128 | 115 | 48.83% |
| VNO240517C00024000 | 2024-05-08 11:06AM EDT | 24.00 | 0.70 | 0.55 | 0.65 | -0.10 | -12.50% | 29 | 7 | 48.15% |
| VNO240517C00025000 | 2024-05-08 12:48PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | -0.35 | -53.85% | 36 | 12 | 47.36% |
| VNO240517C00026000 | 2024-05-08 9:40AM EDT | 26.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 3 | 111 | 50.39% |
| VNO240517C00027000 | 2024-05-07 12:50PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 90 | 57.42% |
| VNO240517C00028000 | 2024-05-07 3:06PM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 474 | 101.17% |
| VNO240517C00029000 | 2024-05-07 10:50AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 121 | 114.45% |
| VNO240517C00030000 | 2024-05-07 9:36AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 468 | 126.56% |
| VNO240517C00031000 | 2024-05-07 10:39AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,898 | 138.09% |
| VNO240517C00032000 | 2024-05-03 12:44PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 149.02% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 159.18% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 168.95% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 178.13% |
Putsfor17 May 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 | 131.25% |
| VNO240517P00020000 | 2024-05-08 11:34AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 70 | 69.92% |
| VNO240517P00021000 | 2024-05-08 10:37AM EDT | 21.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 15 | 22 | 58.20% |
| VNO240517P00022000 | 2024-05-07 10:20AM EDT | 22.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 20 | 39 | 52.15% |
| VNO240517P00023000 | 2024-05-08 1:00PM EDT | 23.00 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 2 | 103 | 53.71% |
| VNO240517P00024000 | 2024-05-08 12:44PM EDT | 24.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 40 | 268 | 52.64% |
| VNO240517P00025000 | 2024-05-08 1:18PM EDT | 25.00 | 1.60 | 1.50 | 1.60 | +0.20 | +14.29% | 75 | 765 | 52.54% |
| VNO240517P00026000 | 2024-05-08 1:31PM EDT | 26.00 | 2.35 | 2.35 | 3.10 | +0.25 | +11.90% | 1 | 3,429 | 80.47% |
| VNO240517P00027000 | 2024-05-07 11:26AM EDT | 27.00 | 2.50 | 3.20 | 3.50 | 0.00 | - | 29 | 112 | 60.16% |
| VNO240517P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 2.95 | 4.20 | 4.40 | 0.00 | - | 6 | 101 | 63.67% |
| VNO240517P00029000 | 2024-05-07 10:25AM EDT | 29.00 | 3.38 | 5.20 | 5.40 | 0.00 | - | 2 | 122 | 73.83% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 6.20 | 7.20 | 0.00 | - | 1 | 3 | 136.33% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 7.00 | 7.80 | 0.00 | - | 1 | 2 | 111.72% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.