NYSE - Nasdaq Real Time Price • USD
Vornado Realty Trust (VNO)
At close: May 14 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00020000 | 4/30/2024 4:15 PM | 20 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VNO240517C00023000 | 5/13/2024 7:33 PM | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 125 | 0.00% |
| VNO240517C00024000 | 5/13/2024 1:56 PM | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VNO240517C00025000 | 5/14/2024 7:51 PM | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 534 | 1,071 | 0.00% |
| VNO240517C00026000 | 5/14/2024 7:08 PM | 26 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| VNO240517C00027000 | 5/14/2024 1:31 PM | 27 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 80 | 25.00% |
| VNO240517C00028000 | 5/14/2024 6:57 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 474 | 25.00% |
| VNO240517C00029000 | 5/7/2024 2:50 PM | 29 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| VNO240517C00030000 | 5/7/2024 1:36 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 311 | 468 | 50.00% |
| VNO240517C00031000 | 5/7/2024 2:39 PM | 31 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| VNO240517C00032000 | 5/3/2024 4:44 PM | 32 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VNO240517C00033000 | 4/16/2024 5:59 PM | 33 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNO240517C00034000 | 4/15/2024 7:18 PM | 34 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| VNO240517C00035000 | 4/15/2024 3:47 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| 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 | 268.75% |
| VNO240517P00020000 | 5/8/2024 3:33 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 71 | 50.00% |
| VNO240517P00021000 | 5/10/2024 7:59 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNO240517P00022000 | 5/10/2024 5:03 PM | 22 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| VNO240517P00023000 | 5/14/2024 1:45 PM | 23 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| VNO240517P00024000 | 5/14/2024 3:25 PM | 24 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 306 | 12.50% |
| VNO240517P00025000 | 5/14/2024 7:36 PM | 25 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| VNO240517P00026000 | 5/14/2024 4:14 PM | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VNO240517P00027000 | 5/14/2024 7:46 PM | 27 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 111 | 0.00% |
| VNO240517P00028000 | 5/7/2024 2:49 PM | 28 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 38 | 0.00% |
| VNO240517P00029000 | 5/7/2024 2:25 PM | 29 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 122 | 0.00% |
| VNO240517P00030000 | 4/26/2024 4:18 PM | 30 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| VNO240517P00031000 | 4/8/2024 2:07 PM | 31 | 3.80 | 7.00 | 7.80 | 0.00 | 0.00% | 1 | 2 | 394.53% |
| VNO240517P00032000 | 3/26/2024 2:23 PM | 32 | 5.30 | 5.70 | 7.90 | 0.00 | 0.00% | 1 | 0 | 189.06% |
Related Tickers
SLG SL Green Realty Corp.
54.77
+3.34%
BXP Boston Properties, Inc.
64.05
+2.07%
HPP Hudson Pacific Properties, Inc.
5.83
+5.42%
KRC Kilroy Realty Corporation
35.27
+2.41%
DEI Douglas Emmett, Inc.
14.97
+3.67%
PGRE Paramount Group, Inc.
4.8900
+0.62%
ARE Alexandria Real Estate Equities, Inc.
124.02
+2.73%
HIW Highwoods Properties, Inc.
27.73
+2.40%
PDM Piedmont Office Realty Trust, Inc.
7.22
+3.14%
DEA Easterly Government Properties, Inc.
12.18
+0.83%