NYSE - Delayed Quote • USD
Vornado Realty Trust (VNO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00023000 | 4/18/2024 2:23 PM | 23 | 3.60 | 3.20 | 3.70 | 0.00 | 0.00% | - | 1 | 66.21% |
| VNO240517C00024000 | 4/19/2024 6:05 PM | 24 | 2.65 | 2.65 | 2.85 | 0.00 | 0.00% | 2 | 1 | 55.18% |
| VNO240517C00025000 | 4/17/2024 6:28 PM | 25 | 2.28 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 4 | 53.03% |
| VNO240517C00026000 | 4/26/2024 3:12 PM | 26 | 1.55 | 1.35 | 1.50 | 0.00 | 0.00% | 1 | 32 | 51.66% |
| VNO240517C00027000 | 4/25/2024 2:46 PM | 27 | 0.97 | 0.90 | 1.00 | 0.00 | 0.00% | 2 | 31 | 50.49% |
| VNO240517C00028000 | 4/26/2024 4:04 PM | 28 | 0.65 | 0.55 | 0.65 | 0.10 | 18.18% | 24 | 387 | 51.86% |
| VNO240517C00029000 | 4/26/2024 4:04 PM | 29 | 0.40 | 0.30 | 0.40 | -0.02 | -4.76% | 3 | 100 | 51.17% |
| VNO240517C00030000 | 4/23/2024 5:36 PM | 30 | 0.55 | 0.15 | 0.25 | 0.00 | 0.00% | 40 | 222 | 51.56% |
| VNO240517C00031000 | 4/23/2024 1:30 PM | 31 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 1,890 | 51.86% |
| VNO240517C00032000 | 4/26/2024 3:43 PM | 32 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 14 | 42 | 53.52% |
| VNO240517C00033000 | 4/16/2024 5:59 PM | 33 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 52.34% |
| VNO240517C00034000 | 4/15/2024 7:18 PM | 34 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 90.82% |
| VNO240517C00035000 | 4/15/2024 3:47 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 97.66% |
| 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 | 106.25% |
| VNO240517P00020000 | 4/16/2024 5:23 PM | 20 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 65 | 63.28% |
| VNO240517P00021000 | 4/23/2024 2:44 PM | 21 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 12 | 61.72% |
| VNO240517P00022000 | 4/25/2024 7:08 PM | 22 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 33 | 56.84% |
| VNO240517P00023000 | 4/25/2024 1:43 PM | 23 | 0.38 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 86 | 53.71% |
| VNO240517P00024000 | 4/26/2024 3:41 PM | 24 | 0.42 | 0.35 | 0.40 | 0.01 | 2.44% | 10 | 245 | 50.29% |
| VNO240517P00025000 | 4/26/2024 1:51 PM | 25 | 0.50 | 0.65 | 0.75 | -0.35 | -41.18% | 1 | 646 | 50.10% |
| VNO240517P00026000 | 4/25/2024 3:52 PM | 26 | 1.25 | 1.05 | 1.15 | 0.00 | 0.00% | 47 | 2,653 | 51.07% |
| VNO240517P00027000 | 4/25/2024 5:48 PM | 27 | 1.65 | 1.55 | 1.65 | 0.00 | 0.00% | 9 | 98 | 48.93% |
| VNO240517P00028000 | 4/19/2024 7:19 PM | 28 | 2.72 | 2.20 | 2.30 | 0.00 | 0.00% | 4 | 58 | 47.85% |
| VNO240517P00029000 | 4/26/2024 7:50 PM | 29 | 3.00 | 2.95 | 3.10 | 0.55 | 22.45% | 2 | 78 | 49.02% |
| VNO240517P00030000 | 4/26/2024 4:18 PM | 30 | 3.70 | 3.50 | 4.00 | 0.10 | 2.78% | 1 | 11 | 52.34% |
| VNO240517P00031000 | 4/8/2024 2:07 PM | 31 | 3.80 | 2.65 | 6.30 | 0.00 | 0.00% | 1 | 2 | 125.59% |
| VNO240517P00032000 | 3/26/2024 2:23 PM | 32 | 5.30 | 5.70 | 7.90 | 0.00 | 0.00% | 1 | 0 | 112.89% |
Related Tickers
BXP Boston Properties, Inc.
61.51
-0.71%
SLG SL Green Realty Corp.
50.61
-0.53%
HPP Hudson Pacific Properties, Inc.
5.72
+0.70%
KRC Kilroy Realty Corporation
33.14
-0.27%
HIW Highwoods Properties, Inc.
25.68
+0.31%
CUZ Cousins Properties Incorporated
22.86
-0.78%
ARE Alexandria Real Estate Equities, Inc.
116.24
-0.90%
DEI Douglas Emmett, Inc.
13.37
+0.45%
BDN Brandywine Realty Trust
4.4700
+1.59%
CIO City Office REIT, Inc.
4.5800
+0.44%