VNO - Vornado Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNO200619C000225002020-04-02 3:50PM EDT22.509.9010.1011.10+9.90+∞%-491.02%
VNO200619C000250002020-04-02 3:50PM EDT25.008.007.809.300.00-1383.40%
VNO200619C000300002020-03-19 2:39PM EDT30.008.004.005.700.00-102068.75%
VNO200619C000330502020-04-03 3:14PM EDT33.053.002.804.00-1.00-25.00%20061667.58%
VNO200619C000350002020-03-27 1:35PM EDT35.005.322.253.100.00-23020167.11%
VNO200619C000380502020-03-25 3:17PM EDT38.053.601.102.350.00-10230065.04%
VNO200619C000400002020-04-01 9:48AM EDT40.001.880.851.500.00-22061.77%
VNO200619C000430502020-03-26 12:10PM EDT43.052.250.401.150.00-1221262.50%
VNO200619C000450002020-03-20 12:03PM EDT45.001.150.300.750.00-3060.79%
VNO200619C000530502020-04-01 10:40AM EDT53.050.250.000.350.00-1002063.09%
VNO200619C000550002020-03-16 12:05AM EDT55.001.000.000.250.00-1962.70%
VNO200619C000580502020-04-02 9:36AM EDT58.050.200.000.400.00-10312473.24%
VNO200619C000600002020-03-09 3:29PM EDT60.000.250.000.250.00-120470.51%
VNO200619C000630502020-03-23 10:50AM EDT63.050.250.000.300.00-5452,32677.15%
VNO200619C000650002020-03-19 10:00AM EDT65.000.800.000.350.00-1731281.84%
VNO200619C000680502020-04-02 3:27PM EDT68.050.070.000.250.00-219481.45%
VNO200619C000700002020-04-01 2:41PM EDT70.000.110.000.250.00-103483.79%
VNO200619C000730502020-03-24 10:54AM EDT73.050.200.000.250.00-1515787.50%
VNO200619C000750002019-12-26 11:13AM EDT75.000.350.000.000.00-43750.00%
VNO200619C000830502020-03-20 12:01PM EDT83.050.150.000.200.00-1194.92%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNO200619P000150002020-03-20 5:39PM EDT15.000.900.300.850.00--1128.81%
VNO200619P000250002020-04-03 10:19AM EDT25.001.801.552.10-0.20-10.00%3570987.45%
VNO200619P000300002020-04-02 1:53PM EDT30.003.573.303.700.00-313978.71%
VNO200619P000330502020-04-03 10:38AM EDT33.055.204.405.30-2.00-27.78%71072.63%
VNO200619P000350002020-03-31 2:41PM EDT35.003.905.807.20+3.90+∞%-4079.61%
VNO200619P000380502020-03-30 3:42PM EDT38.055.407.509.100.00-383872.88%
VNO200619P000400002020-03-31 3:50PM EDT40.006.609.3011.100.00-52180.22%
VNO200619P000430502020-03-20 3:34PM EDT43.0514.7511.6013.700.00-25879.30%
VNO200619P000450002020-03-12 3:22PM EDT45.007.0012.8015.400.00-10030073.83%
VNO200619P000480502020-03-20 3:34PM EDT48.0517.9515.5017.600.00-16663.57%
VNO200619P000500002020-03-16 3:23PM EDT50.0015.8117.4020.100.00-23876.90%
VNO200619P000530502020-03-26 12:01PM EDT53.0517.1920.2022.700.00-11469.63%
VNO200619P000550002020-03-10 3:48PM EDT55.0022.1422.2024.400.00-2967.58%
VNO200619P000580502020-03-25 1:45PM EDT58.0522.1824.3028.000.00-111,222126.56%
VNO200619P000600002020-03-26 12:01PM EDT60.0023.7627.0029.400.00-1267.19%
VNO200619P000630502020-03-20 12:13PM EDT63.0531.0029.4032.900.00-1547134.13%
VNO200619P000650002020-01-30 1:30PM EDT65.002.2610.9014.200.00-222420.00%
VNO200619P000680502020-03-16 1:53PM EDT68.0536.5034.8037.700.00-135477.73%
VNO200619P000700002020-03-04 4:35PM EDT70.0023.4536.3040.900.00--341106.84%
VNO200619P000880502020-03-03 1:23PM EDT88.0533.2055.5060.200.00--4169.78%
VNO200619P000900002019-12-02 4:46PM EDT90.0026.600.000.000.00--70.00%