NYSE - Delayed Quote USD

Vornado Realty Trust (VNO)

24.22 -0.20 (-0.82%)
At close: June 7 at 4:00 PM EDT
23.30 -0.92 (-3.80%)
Pre-Market: 8:30 AM EDT

Calls

In The Money

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 1,793.75%
VNO240621C00008000 11/30/2023 4:38 PM 8 15.90 19.90 23.00 0.00 0.00% - 0 1,379.69%
VNO240621C00013000 12/11/2023 5:17 PM 13 14.80 14.60 16.30 0.00 0.00% 10 21 715.04%
VNO240621C00014000 12/11/2023 4:33 PM 14 13.80 14.10 16.00 0.00 0.00% 10 20 717.38%
VNO240621C00015000 2/16/2024 6:52 PM 15 11.48 10.30 12.70 0.00 0.00% 3 18 423.44%
VNO240621C00017000 10/31/2023 2:37 PM 17 4.40 7.20 8.60 0.00 0.00% - 1 204.88%
VNO240621C00018000 11/13/2023 3:15 PM 18 4.30 9.40 9.90 0.00 0.00% 1 1 407.32%
VNO240621C00019000 10/31/2023 2:42 PM 19 3.40 5.60 7.10 0.00 0.00% 1 2 197.56%
VNO240621C00020000 5/24/2024 5:41 PM 20 3.90 0.00 0.00 0.00 0.00% 1 0 0.00%
VNO240621C00021000 5/28/2024 6:34 PM 21 2.55 0.00 0.00 0.00 0.00% 1 97 0.00%
VNO240621C00022000 5/21/2024 7:09 PM 22 2.96 0.00 0.00 0.00 0.00% 2 78 0.00%
VNO240621C00023000 5/31/2024 6:10 PM 23 1.90 0.00 0.00 0.00 0.00% 5 25 0.00%
VNO240621C00024000 6/7/2024 6:37 PM 24 0.85 0.00 0.00 0.00 0.00% 3 98 0.00%
VNO240621C00025000 6/6/2024 7:44 PM 25 0.65 0.00 0.00 0.00 0.00% 2 0 6.25%
VNO240621C00026000 6/6/2024 6:27 PM 26 0.31 0.00 0.00 0.00 0.00% 2 678 12.50%
VNO240621C00027000 6/3/2024 3:11 PM 27 0.30 0.00 0.00 0.00 0.00% 2 405 12.50%
VNO240621C00028000 6/5/2024 5:16 PM 28 0.12 0.00 0.00 0.00 0.00% 20 0 25.00%
VNO240621C00029000 5/21/2024 3:42 PM 29 0.16 0.00 0.00 0.00 0.00% 5 113 25.00%
VNO240621C00030000 5/22/2024 1:51 PM 30 0.05 0.00 0.00 0.00 0.00% 2 1,013 25.00%
VNO240621C00031000 6/5/2024 4:09 PM 31 0.05 0.00 0.00 0.00 0.00% 10 96 25.00%
VNO240621C00032000 6/4/2024 1:39 PM 32 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
VNO240621C00033000 5/13/2024 2:57 PM 33 0.10 0.00 0.00 0.00 0.00% 150 257 50.00%
VNO240621C00034000 5/31/2024 1:33 PM 34 0.05 0.00 0.00 0.00 0.00% 1 39 50.00%
VNO240621C00035000 6/4/2024 7:50 PM 35 0.05 0.00 0.00 0.00 0.00% 1 377 50.00%
VNO240621C00037000 4/3/2024 7:58 PM 37 0.32 0.00 1.00 0.00 0.00% 1 26 186.13%
VNO240621C00038000 5/16/2024 7:50 PM 38 0.05 0.00 0.00 0.00 0.00% 95 603 50.00%
VNO240621C00039000 5/24/2024 7:59 PM 39 0.05 0.00 0.00 0.00 0.00% 15 110 50.00%
VNO240621C00040000 6/4/2024 3:29 PM 40 0.04 0.00 0.00 0.00 0.00% 7 0 50.00%
VNO240621C00045000 5/16/2024 7:50 PM 45 0.05 0.00 0.00 0.00 0.00% 19 26 50.00%

Puts

In The Money

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 20 598.44%
VNO240621P00008000 2/15/2024 7:39 PM 8 0.05 0.00 0.05 0.00 0.00% 12 12 267.19%
VNO240621P00010000 4/11/2024 2:27 PM 10 0.05 0.00 0.25 0.00 0.00% 500 629 278.91%
VNO240621P00013000 4/1/2024 4:39 PM 13 0.05 0.00 0.75 0.00 0.00% 11 51 263.28%
VNO240621P00014000 5/17/2024 7:03 PM 14 0.05 0.00 0.00 0.00 0.00% 124 0 50.00%
VNO240621P00015000 5/23/2024 2:43 PM 15 0.06 0.00 0.00 0.00 0.00% 9 78 50.00%
VNO240621P00016000 6/5/2024 3:29 PM 16 0.05 0.00 0.00 0.00 0.00% 30 0 50.00%
VNO240621P00017000 6/7/2024 5:45 PM 17 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
VNO240621P00018000 6/7/2024 7:00 PM 18 0.05 0.00 0.00 0.00 0.00% 10 13 50.00%
VNO240621P00019000 5/29/2024 2:43 PM 19 0.12 0.00 0.00 0.00 0.00% 11 28 25.00%
VNO240621P00020000 6/3/2024 1:35 PM 20 0.08 0.00 0.00 0.00 0.00% 10 217 25.00%
VNO240621P00021000 6/3/2024 2:31 PM 21 0.12 0.00 0.00 0.00 0.00% 64 0 25.00%
VNO240621P00022000 6/6/2024 3:18 PM 22 0.20 0.00 0.00 0.00 0.00% 5 2,159 12.50%
VNO240621P00023000 6/7/2024 3:55 PM 23 0.38 0.00 0.00 0.00 0.00% 1 0 6.25%
VNO240621P00024000 6/7/2024 2:48 PM 24 0.65 0.00 0.00 0.00 0.00% 2 0 1.56%
VNO240621P00025000 6/5/2024 3:35 PM 25 1.30 0.00 0.00 0.00 0.00% 100 0 0.00%
VNO240621P00026000 6/6/2024 2:02 PM 26 2.05 0.00 0.00 0.00 0.00% 5 0 0.00%
VNO240621P00027000 6/4/2024 3:08 PM 27 2.95 0.00 0.00 0.00 0.00% 50 0 0.00%
VNO240621P00028000 5/29/2024 1:30 PM 28 5.10 0.00 0.00 0.00 0.00% 25 259 0.00%
VNO240621P00029000 5/31/2024 1:30 PM 29 4.91 0.00 0.00 0.00 0.00% 1 56 0.00%
VNO240621P00030000 6/5/2024 3:22 PM 30 5.90 0.00 0.00 0.00 0.00% 100 112 0.00%
VNO240621P00031000 4/26/2024 2:07 PM 31 4.60 5.80 7.90 0.00 0.00% 1 9 79.69%
VNO240621P00032000 4/8/2024 1:52 PM 32 4.80 8.10 8.30 0.00 0.00% 1 3 133.98%
VNO240621P00033000 4/16/2024 3:10 PM 33 7.93 8.20 9.80 0.00 0.00% 2 1 120.70%
VNO240621P00034000 4/25/2024 2:31 PM 34 8.10 9.00 12.00 0.00 0.00% - 0 180.27%
VNO240621P00035000 4/24/2024 1:46 PM 35 8.10 11.00 11.40 0.00 0.00% - 0 161.33%
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% - 0 221.09%

Related Tickers

SLG SL Green Realty Corp.
54.05
-0.31%
 
BXP Boston Properties, Inc.
59.26
-2.58%
 
KRC Kilroy Realty Corporation
31.57
-3.16%
 
DEI Douglas Emmett, Inc.
13.37
-2.12%
 
HIW Highwoods Properties, Inc.
25.21
-0.51%
 
HPP Hudson Pacific Properties, Inc.
4.8200
-0.62%
 
ARE Alexandria Real Estate Equities, Inc.
114.49
-1.65%
 
JBGS JBG SMITH Properties
14.50
-0.55%
 
PDM Piedmont Office Realty Trust, Inc.
7.08
-0.56%
 
CUZ Cousins Properties Incorporated
22.80
-1.08%