NYSE - Delayed Quote • USD
Vornado Realty Trust (VNO)
At close: 4:00 PM EDT
After hours: 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00023000 | 4/18/2024 2:23 PM | 23 | 3.60 | 3.30 | 4.10 | 0.00 | 0.00% | - | 1 | 80.08% |
| VNO240517C00024000 | 5/2/2024 2:27 PM | 24 | 2.50 | 1.60 | 2.65 | 0.00 | 0.00% | 1 | 2 | 60.35% |
| VNO240517C00025000 | 5/2/2024 6:13 PM | 25 | 1.70 | 1.70 | 1.90 | 0.00 | 0.00% | 1 | 4 | 51.95% |
| VNO240517C00026000 | 5/3/2024 6:03 PM | 26 | 1.15 | 1.10 | 1.25 | -0.10 | -8.00% | 87 | 36 | 50.00% |
| VNO240517C00027000 | 5/2/2024 4:31 PM | 27 | 0.95 | 0.65 | 0.75 | 0.25 | 35.71% | 1 | 63 | 50.78% |
| VNO240517C00028000 | 5/3/2024 2:51 PM | 28 | 0.55 | 0.35 | 0.45 | 0.10 | 22.22% | 1 | 465 | 51.07% |
| VNO240517C00029000 | 5/3/2024 1:30 PM | 29 | 0.30 | 0.15 | 0.25 | 0.05 | 20.00% | 18 | 95 | 50.98% |
| VNO240517C00030000 | 5/3/2024 6:13 PM | 30 | 0.13 | 0.05 | 0.15 | -0.06 | -31.58% | 311 | 236 | 52.73% |
| VNO240517C00031000 | 5/1/2024 7:04 PM | 31 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 1,898 | 55.86% |
| VNO240517C00032000 | 5/3/2024 4:44 PM | 32 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 52 | 55.47% |
| VNO240517C00033000 | 4/16/2024 5:59 PM | 33 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 10 | 107.13% |
| VNO240517C00034000 | 4/15/2024 7:18 PM | 34 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 107.81% |
| VNO240517C00035000 | 4/15/2024 3:47 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 115.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517P00015000 | 3/15/2024 2:05 PM | 15 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | - | 15 | 125.00% |
| VNO240517P00020000 | 4/16/2024 5:23 PM | 20 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 65 | 107.03% |
| VNO240517P00021000 | 4/23/2024 2:44 PM | 21 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 12 | 68.36% |
| VNO240517P00022000 | 4/29/2024 6:12 PM | 22 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 33 | 56.64% |
| VNO240517P00023000 | 5/3/2024 2:10 PM | 23 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 88 | 53.91% |
| VNO240517P00024000 | 5/3/2024 5:16 PM | 24 | 0.25 | 0.25 | 0.35 | -0.11 | -30.56% | 6 | 245 | 52.34% |
| VNO240517P00025000 | 5/3/2024 2:55 PM | 25 | 0.45 | 0.45 | 0.60 | -0.30 | -40.00% | 1 | 753 | 53.52% |
| VNO240517P00026000 | 5/3/2024 2:32 PM | 26 | 0.65 | 0.85 | 0.95 | -0.60 | -48.00% | 22 | 3,449 | 50.29% |
| VNO240517P00027000 | 5/3/2024 4:49 PM | 27 | 1.55 | 1.40 | 1.50 | -0.15 | -8.82% | 14 | 101 | 49.81% |
| VNO240517P00028000 | 5/3/2024 2:33 PM | 28 | 1.70 | 0.25 | 4.20 | -0.14 | -7.61% | 1 | 77 | 51.37% |
| VNO240517P00029000 | 4/29/2024 1:58 PM | 29 | 2.25 | 1.95 | 4.80 | 0.00 | 0.00% | 47 | 123 | 73.05% |
| VNO240517P00030000 | 4/26/2024 4:18 PM | 30 | 3.70 | 1.95 | 5.90 | 0.00 | 0.00% | 1 | 11 | 53.32% |
| VNO240517P00031000 | 4/8/2024 2:07 PM | 31 | 3.80 | 3.10 | 6.90 | 0.00 | 0.00% | 1 | 2 | 69.34% |
| VNO240517P00032000 | 3/26/2024 2:23 PM | 32 | 5.30 | 5.70 | 7.90 | 0.00 | 0.00% | 1 | 0 | 132.32% |
Related Tickers
SLG SL Green Realty Corp.
51.47
-1.23%
BXP Boston Properties, Inc.
60.78
+1.18%
HPP Hudson Pacific Properties, Inc.
5.51
+1.29%
DEI Douglas Emmett, Inc.
13.85
+0.80%
HIW Highwoods Properties, Inc.
26.77
+0.53%
KRC Kilroy Realty Corporation
33.93
-0.99%
JBGS JBG SMITH Properties
14.86
-0.67%
PGRE Paramount Group, Inc.
4.8100
+0.21%
CIO City Office REIT, Inc.
4.8400
+1.68%
ARE Alexandria Real Estate Equities, Inc.
120.51
+1.98%