Advertisement
U.S. markets closed

Vornado Realty Trust (VNO)

NYSE - Nasdaq Real Time Price. Currency in USD
28.77+1.29 (+4.69%)
At close: 04:00PM EDT
28.36 -0.41 (-1.43%)
After hours: 06:27PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNO240419C000170002024-03-01 11:31AM EDT17.0010.0011.2014.100.00-55208.79%
VNO240419C000180002024-02-16 2:57PM EDT18.008.267.009.800.00-110.00%
VNO240419C000230002024-03-07 4:00PM EDT23.003.705.607.800.00-47117.77%
VNO240419C000240002024-03-15 10:23AM EDT24.002.354.607.000.00-34108.59%
VNO240419C000250002024-03-28 3:05PM EDT25.003.803.904.10+1.55+68.89%235651.66%
VNO240419C000260002024-03-27 9:58AM EDT26.001.903.003.500.00-15954.79%
VNO240419C000270002024-03-26 3:53PM EDT27.001.052.202.550.00-1224055.08%
VNO240419C000280002024-03-28 3:58PM EDT28.001.651.601.70+0.77+87.50%101,10446.00%
VNO240419C000290002024-03-28 3:53PM EDT29.001.011.051.15+0.53+110.42%2777544.63%
VNO240419C000300002024-03-28 3:48PM EDT30.000.620.650.75+0.23+58.97%891,19544.24%
VNO240419C000310002024-03-28 3:57PM EDT31.000.400.350.40+0.20+100.00%4316841.02%
VNO240419C000320002024-03-25 10:15AM EDT32.000.200.200.25-0.01-4.76%14742.29%
VNO240419C000340002024-03-21 11:13AM EDT34.000.150.000.400.00--453.61%
VNO240419C000350002024-03-21 11:14AM EDT35.000.100.000.750.00--2171.88%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNO240419P000150002024-03-04 4:49PM EDT15.000.050.000.000.00-1150.00%
VNO240419P000170002024-03-15 10:07AM EDT17.000.060.000.750.00-2128161.91%
VNO240419P000190002024-03-05 4:35PM EDT19.000.130.000.600.00-1616126.17%
VNO240419P000200002024-03-14 11:04AM EDT20.000.160.000.950.00-1425129.49%
VNO240419P000210002024-03-21 10:42AM EDT21.000.060.000.450.00-2494.14%
VNO240419P000220002024-03-21 10:54AM EDT22.000.050.050.450.00-1413885.35%
VNO240419P000230002024-03-25 10:40AM EDT23.000.150.050.450.00-22374.41%
VNO240419P000240002024-03-28 3:34PM EDT24.000.120.100.15-0.13-52.00%28352.73%
VNO240419P000250002024-03-28 9:52AM EDT25.000.200.150.20-0.15-42.86%577549.51%
VNO240419P000260002024-03-28 9:35AM EDT26.000.400.250.35-0.25-38.46%255348.05%
VNO240419P000270002024-03-28 3:55PM EDT27.000.500.450.50-0.80-61.54%510843.26%
VNO240419P000280002024-03-25 3:05PM EDT28.001.500.750.850.00-2743.07%
VNO240419P000290002024-03-26 10:34AM EDT29.002.441.201.300.00-66741.80%
VNO240419P000300002024-03-21 9:55AM EDT30.002.001.751.900.00-3441.21%
VNO240419P000330002024-02-27 12:31PM EDT33.007.434.404.700.00-1054.10%