NYSE - Delayed Quote USD
Vornado Realty Trust (VNO)
36.00
+0.72
+(2.04%)
At close: May 1 at 4:00:02 PM EDT
36.00
0.00
(0.00%)
Pre-Market: 7:01:11 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO250516C00029000 | 4/22/2025 11:02 AM | 29 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VNO250516C00032000 | 4/29/2025 10:05 AM | 32 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| VNO250516C00033000 | 4/11/2025 12:42 PM | 33 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 16 | 0.00% |
| VNO250516C00034000 | 4/22/2025 11:08 AM | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| VNO250516C00035000 | 4/25/2025 10:59 AM | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| VNO250516C00036000 | 4/29/2025 10:30 AM | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 0.03% |
| VNO250516C00037000 | 4/21/2025 11:48 AM | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 72 | 3.13% |
| VNO250516C00038000 | 4/28/2025 2:42 PM | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 12 | 6.25% |
| VNO250516C00039000 | 4/28/2025 3:21 PM | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 119 | 12.50% |
| VNO250516C00040000 | 4/22/2025 10:27 AM | 40 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| VNO250516C00041000 | 4/16/2025 10:13 AM | 41 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| VNO250516C00042000 | 4/23/2025 12:40 PM | 42 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| VNO250516C00043000 | 4/22/2025 3:45 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 25.00% |
| VNO250516C00044000 | 4/25/2025 3:53 PM | 44 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 15 | 25.00% |
| VNO250516C00046000 | 3/31/2025 12:16 PM | 46 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO250516P00020000 | 4/21/2025 9:32 AM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| VNO250516P00024000 | 4/25/2025 2:32 PM | 24 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| VNO250516P00029000 | 4/7/2025 3:44 PM | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 68 | 25.00% |
| VNO250516P00030000 | 4/21/2025 1:17 PM | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VNO250516P00031000 | 4/28/2025 2:42 PM | 31 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| VNO250516P00032000 | 4/30/2025 9:41 AM | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VNO250516P00033000 | 4/28/2025 2:27 PM | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 57 | 12.50% |
| VNO250516P00034000 | 4/16/2025 10:19 AM | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| VNO250516P00035000 | 5/1/2025 10:48 AM | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 442 | 3.13% |
| VNO250516P00038000 | 4/8/2025 10:12 AM | 38 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VNO250516P00039000 | 4/3/2025 11:39 AM | 39 | 4.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| VNO250516P00044000 | 3/24/2025 10:57 AM | 44 | 5.60 | 7.60 | 9.90 | 0.00 | 0.00% | - | 1 | 103.32% |
Related Tickers
SLG SL Green Realty Corp.
53.52
+1.73%
BXP BXP, Inc.
64.28
+0.86%
CUZ Cousins Properties Incorporated
27.77
+0.84%
JBGS JBG SMITH Properties
14.51
+3.79%
DEI Douglas Emmett, Inc.
14.21
+2.75%
CDP COPT Defense Properties
26.19
+0.31%
HIW Highwoods Properties, Inc.
28.66
+0.77%
KRC Kilroy Realty Corporation
31.96
+1.43%
CIO City Office REIT, Inc.
5.25
+3.35%
PGRE Paramount Group, Inc.
4.6000
+7.23%