NYSE - Nasdaq Real Time Price • USD
Vornado Realty Trust (VNO)
As of 12:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621C00003000 | 2/6/2024 4:06 PM | 3 | 22.50 | 21.40 | 25.50 | 0.00 | 0.00% | 10 | 0 | 1,854.69% |
| VNO240621C00008000 | 11/30/2023 4:38 PM | 8 | 15.90 | 19.90 | 23.00 | 0.00 | 0.00% | - | 0 | 1,398.44% |
| VNO240621C00013000 | 12/11/2023 5:17 PM | 13 | 14.80 | 14.60 | 16.30 | 0.00 | 0.00% | 10 | 21 | 722.66% |
| VNO240621C00014000 | 12/11/2023 4:33 PM | 14 | 13.80 | 14.10 | 16.00 | 0.00 | 0.00% | 10 | 20 | 724.22% |
| VNO240621C00015000 | 2/16/2024 6:52 PM | 15 | 11.48 | 10.30 | 12.70 | 0.00 | 0.00% | 3 | 18 | 429.88% |
| VNO240621C00017000 | 10/31/2023 2:37 PM | 17 | 4.40 | 7.20 | 8.60 | 0.00 | 0.00% | - | 1 | 212.50% |
| VNO240621C00018000 | 11/13/2023 3:15 PM | 18 | 4.30 | 9.40 | 9.90 | 0.00 | 0.00% | 1 | 1 | 412.11% |
| VNO240621C00019000 | 10/31/2023 2:42 PM | 19 | 3.40 | 5.60 | 7.10 | 0.00 | 0.00% | 1 | 2 | 202.73% |
| VNO240621C00020000 | 5/24/2024 5:41 PM | 20 | 3.90 | 4.10 | 4.40 | 0.00 | 0.00% | 1 | 0 | 74.41% |
| VNO240621C00021000 | 5/28/2024 6:34 PM | 21 | 2.55 | 3.20 | 3.40 | 0.00 | 0.00% | 1 | 97 | 65.63% |
| VNO240621C00022000 | 5/21/2024 7:09 PM | 22 | 2.96 | 2.30 | 2.45 | 0.00 | 0.00% | 2 | 78 | 56.64% |
| VNO240621C00023000 | 5/31/2024 6:10 PM | 23 | 1.90 | 1.50 | 1.55 | 0.00 | 0.00% | 5 | 25 | 50.59% |
| VNO240621C00024000 | 6/10/2024 3:10 PM | 24 | 0.78 | 0.85 | 0.90 | -0.07 | -8.24% | 20 | 98 | 47.56% |
| VNO240621C00025000 | 6/10/2024 2:08 PM | 25 | 0.40 | 0.40 | 0.50 | -0.25 | -38.46% | 3 | 0 | 48.54% |
| VNO240621C00026000 | 6/6/2024 6:27 PM | 26 | 0.31 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 678 | 48.93% |
| VNO240621C00027000 | 6/3/2024 3:11 PM | 27 | 0.30 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 405 | 53.32% |
| VNO240621C00028000 | 6/5/2024 5:16 PM | 28 | 0.12 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 0 | 54.49% |
| VNO240621C00029000 | 5/21/2024 3:42 PM | 29 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 113 | 71.88% |
| VNO240621C00030000 | 5/22/2024 1:51 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,013 | 109.96% |
| VNO240621C00031000 | 6/5/2024 4:09 PM | 31 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 96 | 75.78% |
| VNO240621C00032000 | 6/4/2024 1:39 PM | 32 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 0 | 110.55% |
| VNO240621C00033000 | 5/13/2024 2:57 PM | 33 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 150 | 257 | 140.04% |
| VNO240621C00034000 | 5/31/2024 1:33 PM | 34 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 149.02% |
| VNO240621C00035000 | 6/4/2024 7:50 PM | 35 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 377 | 117.19% |
| VNO240621C00037000 | 4/3/2024 7:58 PM | 37 | 0.32 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 26 | 187.30% |
| VNO240621C00038000 | 5/16/2024 7:50 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 603 | 110.94% |
| VNO240621C00039000 | 5/24/2024 7:59 PM | 39 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 110 | 115.63% |
| VNO240621C00040000 | 6/4/2024 3:29 PM | 40 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 0 | 121.09% |
| VNO240621C00045000 | 5/16/2024 7:50 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 26 | 144.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621P00005000 | 2/15/2024 7:08 PM | 5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 20 | 20 | 597.66% |
| VNO240621P00008000 | 2/15/2024 7:39 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 12 | 265.63% |
| VNO240621P00010000 | 4/11/2024 2:27 PM | 10 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 500 | 629 | 278.13% |
| VNO240621P00013000 | 4/1/2024 4:39 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 51 | 262.11% |
| VNO240621P00014000 | 5/17/2024 7:03 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 124 | 0 | 139.06% |
| VNO240621P00015000 | 5/23/2024 2:43 PM | 15 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 78 | 212.11% |
| VNO240621P00016000 | 6/5/2024 3:29 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 0 | 189.06% |
| VNO240621P00017000 | 6/10/2024 1:57 PM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 0 | 105.47% |
| VNO240621P00018000 | 6/7/2024 7:00 PM | 18 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 13 | 97.66% |
| VNO240621P00019000 | 6/10/2024 3:46 PM | 19 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 7 | 28 | 76.17% |
| VNO240621P00020000 | 6/3/2024 1:35 PM | 20 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 217 | 72.66% |
| VNO240621P00021000 | 6/3/2024 2:31 PM | 21 | 0.12 | 0.05 | 0.10 | 0.00 | 0.00% | 64 | 0 | 53.71% |
| VNO240621P00022000 | 6/10/2024 1:39 PM | 22 | 0.25 | 0.10 | 0.20 | 0.05 | 25.00% | 3 | 2,159 | 53.32% |
| VNO240621P00023000 | 6/10/2024 3:20 PM | 23 | 0.40 | 0.25 | 0.35 | 0.02 | 5.26% | 11 | 0 | 46.48% |
| VNO240621P00024000 | 6/10/2024 2:43 PM | 24 | 0.74 | 0.60 | 0.70 | 0.09 | 13.85% | 20 | 0 | 44.14% |
| VNO240621P00025000 | 6/5/2024 3:35 PM | 25 | 1.30 | 1.15 | 1.30 | 0.00 | 0.00% | 100 | 0 | 44.92% |
| VNO240621P00026000 | 6/6/2024 2:02 PM | 26 | 2.05 | 1.95 | 2.05 | 0.00 | 0.00% | 5 | 0 | 44.04% |
| VNO240621P00027000 | 6/4/2024 3:08 PM | 27 | 2.95 | 1.40 | 3.00 | 0.00 | 0.00% | 50 | 0 | 52.15% |
| VNO240621P00028000 | 5/29/2024 1:30 PM | 28 | 5.10 | 3.80 | 4.00 | 0.00 | 0.00% | 25 | 259 | 63.67% |
| VNO240621P00029000 | 5/31/2024 1:30 PM | 29 | 4.91 | 3.00 | 5.10 | 0.00 | 0.00% | 1 | 56 | 85.74% |
| VNO240621P00030000 | 6/5/2024 3:22 PM | 30 | 5.90 | 5.80 | 6.00 | 0.00 | 0.00% | 100 | 112 | 64.84% |
| VNO240621P00031000 | 4/26/2024 2:07 PM | 31 | 4.60 | 5.80 | 7.90 | 0.00 | 0.00% | 1 | 9 | 173.83% |
| VNO240621P00032000 | 4/8/2024 1:52 PM | 32 | 4.80 | 8.10 | 8.30 | 0.00 | 0.00% | 1 | 3 | 126.95% |
| VNO240621P00033000 | 4/16/2024 3:10 PM | 33 | 7.93 | 8.20 | 9.80 | 0.00 | 0.00% | 2 | 1 | 109.77% |
| VNO240621P00034000 | 4/25/2024 2:31 PM | 34 | 8.10 | 9.00 | 12.00 | 0.00 | 0.00% | - | 0 | 174.61% |
| VNO240621P00035000 | 4/24/2024 1:46 PM | 35 | 8.10 | 11.00 | 11.40 | 0.00 | 0.00% | - | 0 | 153.52% |
| VNO240621P00037000 | 1/30/2024 2:53 PM | 37 | 8.80 | 10.20 | 12.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| VNO240621P00040000 | 1/24/2024 4:36 PM | 40 | 12.10 | 12.60 | 16.40 | 0.00 | 0.00% | - | 0 | 214.06% |
Related Tickers
SLG SL Green Realty Corp.
53.70
-0.65%
BXP Boston Properties, Inc.
59.29
+0.04%
KRC Kilroy Realty Corporation
31.12
-1.43%
DEI Douglas Emmett, Inc.
13.22
-1.16%
HIW Highwoods Properties, Inc.
25.14
-0.28%
HPP Hudson Pacific Properties, Inc.
4.7000
-2.49%
ARE Alexandria Real Estate Equities, Inc.
114.22
-0.24%
JBGS JBG SMITH Properties
14.45
-0.38%
PDM Piedmont Office Realty Trust, Inc.
7.08
-0.07%
CUZ Cousins Properties Incorporated
22.84
+0.18%