Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 1,256.25% |
| VNO240621C00008000 | 2023-11-30 12:38PM EDT | 8.00 | 15.90 | 19.90 | 23.00 | 0.00 | - | - | 0 | 907.03% |
| VNO240621C00013000 | 2023-12-11 1:17PM EDT | 13.00 | 14.80 | 13.90 | 16.80 | 0.00 | - | 10 | 21 | 459.08% |
| VNO240621C00014000 | 2023-12-11 12:33PM EDT | 14.00 | 13.80 | 13.40 | 16.50 | 0.00 | - | 10 | 20 | 459.96% |
| VNO240621C00015000 | 2024-02-16 2:52PM EDT | 15.00 | 11.48 | 10.30 | 12.70 | 0.00 | - | 3 | 18 | 279.30% |
| VNO240621C00017000 | 2023-10-31 10:37AM EDT | 17.00 | 4.40 | 7.20 | 8.60 | 0.00 | - | 1 | 1 | 142.68% |
| VNO240621C00018000 | 2023-11-13 11:15AM EDT | 18.00 | 4.30 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 271.19% |
| VNO240621C00019000 | 2023-10-31 10:42AM EDT | 19.00 | 3.40 | 5.60 | 7.10 | 0.00 | - | 1 | 2 | 134.28% |
| VNO240621C00020000 | 2024-01-19 3:43PM EDT | 20.00 | 8.49 | 7.10 | 7.40 | 0.00 | - | 2 | 6 | 202.25% |
| VNO240621C00021000 | 2024-05-07 10:40AM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 37 | 96 | 0.00% |
| VNO240621C00022000 | 2024-05-21 3:09PM EDT | 22.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| VNO240621C00023000 | 2024-05-22 3:16PM EDT | 23.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| VNO240621C00024000 | 2024-05-22 9:57AM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.10% |
| VNO240621C00025000 | 2024-05-22 2:37PM EDT | 25.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 475 | 3.13% |
| VNO240621C00026000 | 2024-05-22 11:48AM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 6.25% |
| VNO240621C00027000 | 2024-05-22 1:50PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 612 | 12.50% |
| VNO240621C00028000 | 2024-05-20 1:28PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 179 | 551 | 12.50% |
| VNO240621C00029000 | 2024-05-21 11:42AM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 12.50% |
| VNO240621C00030000 | 2024-05-22 9:51AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 25.00% |
| VNO240621C00031000 | 2024-05-01 2:11PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 86 | 25.00% |
| VNO240621C00032000 | 2024-05-16 10:27AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| VNO240621C00033000 | 2024-05-13 10:57AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 257 | 25.00% |
| VNO240621C00034000 | 2024-05-06 3:45PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| VNO240621C00035000 | 2024-04-18 2:07PM EDT | 35.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 65 | 364 | 97.27% |
| VNO240621C00037000 | 2024-04-03 3:58PM EDT | 37.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 119.73% |
| VNO240621C00038000 | 2024-05-16 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 603 | 50.00% |
| VNO240621C00039000 | 2024-05-16 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 95 | 50.00% |
| VNO240621C00040000 | 2024-05-16 3:51PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 855 | 990 | 50.00% |
| VNO240621C00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 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 | 377.34% |
| VNO240621P00008000 | 2024-02-15 3:39PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 167.19% |
| VNO240621P00010000 | 2024-04-11 10:27AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 629 | 175.00% |
| VNO240621P00013000 | 2024-04-01 12:39PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 51 | 164.84% |
| VNO240621P00014000 | 2024-05-17 3:03PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 177 | 50.00% |
| VNO240621P00015000 | 2024-05-20 10:14AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 69 | 50.00% |
| VNO240621P00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| VNO240621P00017000 | 2024-05-14 2:37PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| VNO240621P00018000 | 2024-05-07 1:19PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| VNO240621P00019000 | 2024-05-07 1:18PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| VNO240621P00020000 | 2024-05-21 11:48AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 224 | 12.50% |
| VNO240621P00021000 | 2024-05-22 2:31PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 12.50% |
| VNO240621P00022000 | 2024-05-21 2:44PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 2,161 | 6.25% |
| VNO240621P00023000 | 2024-05-22 3:40PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 51 | 597 | 3.13% |
| VNO240621P00024000 | 2024-05-22 1:17PM EDT | 24.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 1,805 | 0.00% |
| VNO240621P00025000 | 2024-05-21 10:41AM EDT | 25.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| VNO240621P00026000 | 2024-05-22 2:31PM EDT | 26.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| VNO240621P00027000 | 2024-05-16 10:12AM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
| VNO240621P00028000 | 2024-05-15 12:52PM EDT | 28.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 272 | 0.00% |
| VNO240621P00029000 | 2024-05-21 11:48AM EDT | 29.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| VNO240621P00030000 | 2024-04-19 10:45AM EDT | 30.00 | 4.60 | 4.00 | 7.40 | 0.00 | - | 1 | 112 | 118.65% |
| VNO240621P00031000 | 2024-04-26 10:07AM EDT | 31.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VNO240621P00032000 | 2024-04-08 9:52AM EDT | 32.00 | 4.80 | 8.10 | 8.30 | 0.00 | - | 1 | 3 | 70.22% |
| VNO240621P00033000 | 2024-04-16 11:10AM EDT | 33.00 | 7.93 | 8.20 | 9.80 | 0.00 | - | 2 | 1 | 113.77% |
| VNO240621P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VNO240621P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 125.78% |
© 2024 Yahoo. All rights reserved.