Advertisement
U.S. markets closed

Vornado Realty Trust (VNO)

NYSE - Nasdaq Real Time Price. Currency in USD
25.47-0.06 (-0.24%)
At close: 04:00PM EST
25.47 0.00 (0.00%)
After hours: 05:30PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNO240315C000100002023-11-14 10:00AM EST10.0012.3021.2023.500.00--01,086.33%
VNO240315C000125002023-11-14 10:10AM EST12.5010.0018.5020.400.00-50798.83%
VNO240315C000150002023-12-11 11:42AM EST15.0012.6112.1013.000.00-66326.95%
VNO240315C000175002023-11-21 3:07PM EST17.505.1212.0012.800.00-329406.84%
VNO240315C000190002024-02-14 10:25AM EST19.006.406.207.000.00-335083.98%
VNO240315C000200002023-12-18 9:49AM EST20.0011.286.206.500.00-6143133.40%
VNO240315C000210002024-01-05 12:36PM EST21.007.495.605.900.00-8139139.26%
VNO240315C000225002024-02-21 2:24PM EST22.503.403.003.400.00-112551.76%
VNO240315C000240002024-02-20 1:16PM EST24.002.292.002.150.00-321951.95%
VNO240315C000250002024-02-23 10:51AM EST25.001.601.401.50-0.05-3.03%11,59950.98%
VNO240315C000260002024-02-23 2:06PM EST26.001.050.901.000.00-2039851.95%
VNO240315C000270002024-02-23 10:42AM EST27.000.650.550.65-0.15-18.75%127151.95%
VNO240315C000280002024-02-22 9:58AM EST28.000.330.300.40-0.12-26.67%139351.66%
VNO240315C000290002024-02-22 3:59PM EST29.000.260.150.250.00-613252.54%
VNO240315C000300002024-02-22 3:59PM EST30.000.140.100.150.00-102,37950.59%
VNO240315C000310002024-02-13 9:37AM EST31.000.250.000.150.00-315651.76%
VNO240315C000320002024-02-20 10:09AM EST32.000.100.050.550.00-145780.96%
VNO240315C000330002024-02-12 2:57PM EST33.000.280.000.750.00-132694.14%
VNO240315C000340002024-02-01 10:12AM EST34.000.200.000.750.00-650101.27%
VNO240315C000350002024-02-12 3:50PM EST35.000.150.000.200.00-358079.69%
VNO240315C000360002024-02-02 9:57AM EST36.000.070.000.750.00-19114.55%
VNO240315C000370002024-02-09 10:35AM EST37.000.080.000.750.00-5070120.70%
VNO240315C000380002024-01-23 9:51AM EST38.000.120.000.750.00-11126.76%
VNO240315C000400002024-02-01 2:05PM EST40.000.060.000.750.00-2548137.89%
VNO240315C000450002024-01-25 11:02AM EST45.000.050.000.750.00-1011162.50%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNO240315P000025002023-11-07 9:30AM EST2.500.050.000.100.00--20471.88%
VNO240315P000100002024-01-24 9:30AM EST10.000.050.000.750.00-520285.16%
VNO240315P000125002024-01-22 10:29AM EST12.500.050.000.750.00-226225.20%
VNO240315P000150002024-02-12 10:39AM EST15.000.100.000.750.00-1265176.17%
VNO240315P000175002024-02-05 11:12AM EST17.500.150.000.750.00-4102134.38%
VNO240315P000190002024-02-15 2:43PM EST19.000.100.000.750.00-1183111.52%
VNO240315P000200002024-02-22 12:26PM EST20.000.080.050.650.00-272194.92%
VNO240315P000210002024-02-20 10:43AM EST21.000.200.050.150.00-520356.64%
VNO240315P000225002024-02-23 3:49PM EST22.500.220.200.30-0.06-21.43%1023,47753.13%
VNO240315P000240002024-02-23 3:57PM EST24.000.550.500.600.00-12,49051.76%
VNO240315P000250002024-02-23 12:18PM EST25.000.850.850.90+0.01+1.19%121,39547.56%
VNO240315P000260002024-02-23 2:12PM EST26.001.351.351.45-0.05-3.57%1890948.54%
VNO240315P000270002024-02-23 1:56PM EST27.001.901.952.05-0.10-5.00%124145.90%
VNO240315P000280002024-02-16 3:44PM EST28.002.502.653.400.00-45756.74%
VNO240315P000290002024-02-22 9:57AM EST29.003.363.504.000.00-1016250.39%
VNO240315P000300002024-02-13 2:16PM EST30.005.434.504.700.00-419654.88%
VNO240315P000310002024-02-13 10:57AM EST31.006.505.105.800.00-144670.90%
VNO240315P000320002024-02-16 3:44PM EST32.005.856.106.700.00-42569.73%
VNO240315P000330002024-02-12 3:50PM EST33.006.137.008.700.00-2689.84%
VNO240315P000340002024-01-22 3:29PM EST34.006.198.009.500.00-5087.89%
VNO240315P000350002023-12-20 3:56PM EST35.006.207.608.600.00-1030.00%