Singapore markets open in 7 hours 5 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,025.23 -10.46 (-0.21%) Dow
37,937.46 +121.54 (+0.32%) Nasdaq
15,628.48 -29.34 (-0.19%) Bitcoin USD
57,515.93 -2,721.78 (-4.52%) CMC Crypto 200
1,193.97 -145.09 (-10.83%)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00023000 | 2024-04-18 10:23AM EDT | 23.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | - | 1 | 60.64% |
| VNO240517C00024000 | 2024-04-19 2:05PM EDT | 24.00 | 2.65 | 2.35 | 2.65 | 0.00 | - | 2 | 1 | 65.63% |
| VNO240517C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 2.28 | 1.65 | 1.75 | 0.00 | - | 1 | 4 | 57.03% |
| VNO240517C00026000 | 2024-04-30 12:10PM EDT | 26.00 | 1.50 | 1.10 | 1.20 | 0.00 | - | 5 | 34 | 55.57% |
| VNO240517C00027000 | 2024-05-01 10:37AM EDT | 27.00 | 0.80 | 0.70 | 0.75 | -0.05 | -5.88% | 1 | 59 | 53.91% |
| VNO240517C00028000 | 2024-05-01 12:42PM EDT | 28.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 30 | 478 | 52.54% |
| VNO240517C00029000 | 2024-04-29 3:36PM EDT | 29.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | 2 | 100 | 52.73% |
| VNO240517C00030000 | 2024-04-30 3:02PM EDT | 30.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 5 | 236 | 53.91% |
| VNO240517C00031000 | 2024-04-23 9:30AM EDT | 31.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 1,890 | 52.93% |
| VNO240517C00032000 | 2024-04-26 11:43AM EDT | 32.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 14 | 52 | 59.96% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 98.05% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 105.86% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 113.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517P00015000 | 2024-03-15 10:05AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 15 | 115.63% |
| VNO240517P00020000 | 2024-04-16 1:23PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 65 | 96.48% |
| VNO240517P00021000 | 2024-04-23 10:44AM EDT | 21.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 64.84% |
| VNO240517P00022000 | 2024-04-29 2:12PM EDT | 22.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 58.98% |
| VNO240517P00023000 | 2024-04-30 1:46PM EDT | 23.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 1 | 87 | 56.64% |
| VNO240517P00024000 | 2024-04-26 11:41AM EDT | 24.00 | 0.42 | 0.45 | 0.50 | 0.00 | - | 10 | 245 | 54.39% |
| VNO240517P00025000 | 2024-05-01 11:45AM EDT | 25.00 | 0.75 | 0.75 | 0.85 | +0.25 | +50.00% | 1 | 753 | 53.22% |
| VNO240517P00026000 | 2024-05-01 1:20PM EDT | 26.00 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 161 | 2,949 | 51.95% |
| VNO240517P00027000 | 2024-04-30 3:32PM EDT | 27.00 | 1.70 | 1.75 | 1.85 | 0.00 | - | 28 | 101 | 51.37% |
| VNO240517P00028000 | 2024-04-30 1:38PM EDT | 28.00 | 2.12 | 2.45 | 2.55 | 0.00 | - | 30 | 78 | 49.41% |
| VNO240517P00029000 | 2024-04-29 9:58AM EDT | 29.00 | 2.25 | 3.20 | 3.40 | 0.00 | - | 47 | 123 | 50.59% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 1 | 11 | 50.78% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 5.10 | 5.20 | 0.00 | - | 1 | 2 | 41.80% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 106.45% |
© 2024 Yahoo. All rights reserved.