NYSE - Nasdaq Real Time Price • USD
Vornado Realty Trust (VNO)
As of 2:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240419C00017000 | 3/1/2024 3:31 PM | 17 | 10.00 | 11.20 | 14.10 | 0.00 | 0.00% | 5 | 5 | 1,753.91% |
| VNO240419C00018000 | 4/1/2024 6:35 PM | 18 | 10.03 | 7.70 | 8.10 | 0.00 | 0.00% | 1 | 1 | 442.19% |
| VNO240419C00023000 | 3/7/2024 8:00 PM | 23 | 3.70 | 3.60 | 5.30 | 0.00 | 0.00% | 4 | 7 | 562.89% |
| VNO240419C00024000 | 3/15/2024 2:23 PM | 24 | 2.35 | 3.20 | 3.60 | 0.00 | 0.00% | 3 | 4 | 465.63% |
| VNO240419C00025000 | 4/17/2024 6:28 PM | 25 | 1.28 | 0.75 | 0.95 | 0.00 | 0.00% | 1 | 352 | 62.50% |
| VNO240419C00026000 | 4/19/2024 6:37 PM | 26 | 0.02 | 0.00 | 0.10 | -0.31 | -48.44% | 1 | 76 | 35.94% |
| VNO240419C00027000 | 4/19/2024 5:33 PM | 27 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 2 | 194 | 59.38% |
| VNO240419C00028000 | 4/16/2024 2:35 PM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 936 | 93.75% |
| VNO240419C00029000 | 4/15/2024 5:22 PM | 29 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 44 | 635 | 125.00% |
| VNO240419C00030000 | 4/19/2024 5:45 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 999 | 153.13% |
| VNO240419C00031000 | 4/19/2024 5:45 PM | 31 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 10 | 113 | 335.94% |
| VNO240419C00032000 | 4/18/2024 3:56 PM | 32 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 34 | 231.25% |
| VNO240419C00033000 | 4/15/2024 2:27 PM | 33 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 32 | 406.64% |
| VNO240419C00034000 | 4/15/2024 1:32 PM | 34 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 39 | 43 | 439.06% |
| VNO240419C00035000 | 3/21/2024 3:14 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 21 | 469.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240419P00015000 | 3/4/2024 8:49 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 475.00% |
| VNO240419P00017000 | 3/15/2024 2:07 PM | 17 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 28 | 648.44% |
| VNO240419P00019000 | 3/5/2024 8:35 PM | 19 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 16 | 511.72% |
| VNO240419P00020000 | 4/1/2024 2:05 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 25 | 243.75% |
| VNO240419P00021000 | 3/21/2024 2:42 PM | 21 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 4 | 292.97% |
| VNO240419P00022000 | 4/12/2024 5:29 PM | 22 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 136 | 162.50% |
| VNO240419P00023000 | 4/17/2024 2:01 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 17 | 123.44% |
| VNO240419P00024000 | 4/17/2024 4:23 PM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 82 | 197.66% |
| VNO240419P00025000 | 4/19/2024 3:33 PM | 25 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 805 | 53.13% |
| VNO240419P00026000 | 4/19/2024 4:18 PM | 26 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 84 | 655 | 17.19% |
| VNO240419P00027000 | 4/19/2024 3:22 PM | 27 | 0.95 | 1.10 | 1.25 | 0.12 | 14.46% | 16 | 125 | 57.03% |
| VNO240419P00028000 | 4/16/2024 5:20 PM | 28 | 2.10 | 2.10 | 2.25 | 0.00 | 0.00% | 1 | 29 | 90.63% |
| VNO240419P00029000 | 4/18/2024 6:21 PM | 29 | 3.00 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 64 | 153.91% |
| VNO240419P00030000 | 4/16/2024 1:33 PM | 30 | 4.40 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 8 | 186.72% |
| VNO240419P00031000 | 4/10/2024 2:34 PM | 31 | 2.85 | 4.90 | 5.30 | 0.00 | 0.00% | - | 0 | 217.19% |
| VNO240419P00033000 | 2/27/2024 4:31 PM | 33 | 7.43 | 4.00 | 5.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VNO240419P00034000 | 4/11/2024 6:00 PM | 34 | 5.30 | 8.00 | 8.30 | 0.00 | 0.00% | - | 0 | 298.44% |
Related Tickers
BXP Boston Properties, Inc.
59.73
+1.77%
SLG SL Green Realty Corp.
49.00
+0.99%
HPP Hudson Pacific Properties, Inc.
5.85
+0.43%
ARE Alexandria Real Estate Equities, Inc.
115.56
-0.82%
KRC Kilroy Realty Corporation
32.97
+0.92%
HIW Highwoods Properties, Inc.
24.16
+0.81%
DEI Douglas Emmett, Inc.
13.14
+1.00%
BDN Brandywine Realty Trust
4.3350
+2.24%
PGRE Paramount Group, Inc.
4.5250
+1.69%
CUZ Cousins Properties Incorporated
22.11
+0.32%