Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,310.99 +64.31 (+1.23%) Dow
39,925.70 +367.59 (+0.93%) Nasdaq
16,747.01 +235.83 (+1.43%) Bitcoin USD
65,985.69 +4,438.69 (+7.21%) CMC Crypto 200
1,394.94 +126.99 (+10.04%)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240517C00020000 | 2024-04-30 12:15PM EDT | 20.00 | 6.60 | 5.30 | 5.50 | 0.00 | - | - | 1 | 134.38% |
| VNO240517C00023000 | 2024-05-15 9:34AM EDT | 23.00 | 3.40 | 2.35 | 2.45 | +1.97 | +137.76% | 2 | 125 | 0.00% |
| VNO240517C00024000 | 2024-05-13 9:56AM EDT | 24.00 | 1.19 | 1.35 | 1.55 | 0.00 | - | 1 | 72 | 56.25% |
| VNO240517C00025000 | 2024-05-15 3:17PM EDT | 25.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 1,052 | 1,071 | 46.09% |
| VNO240517C00026000 | 2024-05-15 12:26PM EDT | 26.00 | 0.60 | 0.10 | 0.20 | +0.25 | +71.43% | 135 | 723 | 44.14% |
| VNO240517C00027000 | 2024-05-15 10:47AM EDT | 27.00 | 0.15 | 0.00 | 0.05 | -0.11 | -42.31% | 10 | 80 | 48.44% |
| VNO240517C00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.45 | 0.00 | 0.90 | +0.40 | +800.00% | 4 | 474 | 140.23% |
| VNO240517C00029000 | 2024-05-07 10:50AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 121 | 156.25% |
| VNO240517C00030000 | 2024-05-07 9:36AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 311 | 468 | 107.03% |
| VNO240517C00031000 | 2024-05-07 10:39AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,898 | 202.34% |
| VNO240517C00032000 | 2024-05-03 12:44PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 223.44% |
| VNO240517C00033000 | 2024-04-16 1:59PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 242.97% |
| VNO240517C00034000 | 2024-04-15 3:18PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 261.33% |
| VNO240517C00035000 | 2024-04-15 11:47AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 278.91% |
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 | 268.75% |
| VNO240517P00020000 | 2024-05-08 11:33AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 71 | 164.84% |
| VNO240517P00021000 | 2024-05-15 9:34AM EDT | 21.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 30 | 126.56% |
| VNO240517P00022000 | 2024-05-10 1:03PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 177.73% |
| VNO240517P00023000 | 2024-05-14 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 91 | 116.41% |
| VNO240517P00024000 | 2024-05-14 11:25AM EDT | 24.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 14 | 306 | 50.00% |
| VNO240517P00025000 | 2024-05-15 12:40PM EDT | 25.00 | 0.10 | 0.15 | 0.30 | -0.25 | -71.43% | 3 | 813 | 55.08% |
| VNO240517P00026000 | 2024-05-15 2:23PM EDT | 26.00 | 0.70 | 0.70 | 0.80 | -0.45 | -39.13% | 155 | 3,429 | 53.13% |
| VNO240517P00027000 | 2024-05-15 12:16PM EDT | 27.00 | 0.70 | 1.55 | 1.90 | -1.00 | -58.82% | 47 | 111 | 75.78% |
| VNO240517P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 2.95 | 2.45 | 2.85 | 0.00 | - | 25 | 38 | 88.28% |
| VNO240517P00029000 | 2024-05-07 10:25AM EDT | 29.00 | 3.38 | 3.50 | 3.70 | 0.00 | - | 47 | 122 | 97.27% |
| VNO240517P00030000 | 2024-04-26 12:18PM EDT | 30.00 | 3.70 | 4.20 | 5.60 | 0.00 | - | 1 | 3 | 180.08% |
| VNO240517P00031000 | 2024-04-08 10:07AM EDT | 31.00 | 3.80 | 7.00 | 7.80 | 0.00 | - | 1 | 2 | 400.20% |
| VNO240517P00032000 | 2024-03-26 10:23AM EDT | 32.00 | 5.30 | 5.70 | 7.90 | 0.00 | - | 1 | 0 | 203.91% |
© 2024 Yahoo. All rights reserved.