Singapore markets open in 25 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,466.05 -24.83 (-0.04%) CMC Crypto 200
1,441.54 -5.13 (-0.35%)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621C00003000 | 2024-02-06 12:06PM EDT | 3.00 | 22.50 | 21.40 | 25.50 | 0.00 | - | 10 | 0 | 1,981.25% |
| VNO240621C00008000 | 2023-11-30 12:38PM EDT | 8.00 | 15.90 | 19.90 | 23.00 | 0.00 | - | - | 0 | 1,472.66% |
| VNO240621C00013000 | 2023-12-11 1:17PM EDT | 13.00 | 14.80 | 13.90 | 16.80 | 0.00 | - | 10 | 21 | 748.44% |
| VNO240621C00014000 | 2023-12-11 12:33PM EDT | 14.00 | 13.80 | 13.40 | 16.50 | 0.00 | - | 10 | 20 | 750.39% |
| VNO240621C00015000 | 2024-02-16 2:52PM EDT | 15.00 | 11.48 | 10.30 | 12.70 | 0.00 | - | 3 | 18 | 453.13% |
| VNO240621C00017000 | 2023-10-31 10:37AM EDT | 17.00 | 4.40 | 7.20 | 8.60 | 0.00 | - | 1 | 1 | 226.56% |
| VNO240621C00018000 | 2023-11-13 11:15AM EDT | 18.00 | 4.30 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 441.60% |
| VNO240621C00019000 | 2023-10-31 10:42AM EDT | 19.00 | 3.40 | 5.60 | 7.10 | 0.00 | - | 1 | 2 | 215.23% |
| VNO240621C00020000 | 2024-05-24 1:41PM EDT | 20.00 | 3.90 | 2.40 | 4.50 | 0.00 | - | 1 | 6 | 114.65% |
| VNO240621C00021000 | 2024-05-28 2:34PM EDT | 21.00 | 2.55 | 2.05 | 3.30 | 0.00 | - | 1 | 97 | 73.83% |
| VNO240621C00022000 | 2024-05-21 3:09PM EDT | 22.00 | 2.96 | 2.20 | 2.35 | 0.00 | - | 2 | 78 | 53.32% |
| VNO240621C00023000 | 2024-06-10 1:58PM EDT | 23.00 | 1.55 | 1.35 | 1.50 | -0.35 | -18.42% | 5 | 25 | 51.86% |
| VNO240621C00024000 | 2024-06-10 11:10AM EDT | 24.00 | 0.78 | 0.75 | 0.85 | -0.07 | -8.24% | 20 | 98 | 48.34% |
| VNO240621C00025000 | 2024-06-10 3:18PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 56 | 682 | 48.63% |
| VNO240621C00026000 | 2024-06-06 2:27PM EDT | 26.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 2 | 678 | 51.95% |
| VNO240621C00027000 | 2024-06-03 11:11AM EDT | 27.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 405 | 50.39% |
| VNO240621C00028000 | 2024-06-05 1:16PM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 399 | 52.73% |
| VNO240621C00029000 | 2024-05-21 11:42AM EDT | 29.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 5 | 113 | 75.78% |
| VNO240621C00030000 | 2024-05-22 9:51AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,013 | 115.63% |
| VNO240621C00031000 | 2024-06-05 12:09PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 25.00% |
| VNO240621C00032000 | 2024-06-04 9:39AM EDT | 32.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 39 | 116.02% |
| VNO240621C00033000 | 2024-05-13 10:57AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 150 | 257 | 147.07% |
| VNO240621C00034000 | 2024-05-31 9:33AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| VNO240621C00035000 | 2024-06-04 3:50PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 50.00% |
| VNO240621C00037000 | 2024-04-03 3:58PM EDT | 37.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 196.29% |
| VNO240621C00038000 | 2024-05-16 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 603 | 115.63% |
| VNO240621C00039000 | 2024-05-24 3:59PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 110 | 121.88% |
| VNO240621C00040000 | 2024-06-04 11:29AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 983 | 126.56% |
| VNO240621C00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 26 | 151.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240621P00005000 | 2024-02-15 3:08PM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 20 | 624.22% |
| VNO240621P00008000 | 2024-02-15 3:39PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 278.13% |
| VNO240621P00010000 | 2024-04-11 10:27AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 629 | 290.63% |
| VNO240621P00013000 | 2024-04-01 12:39PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 51 | 273.44% |
| VNO240621P00014000 | 2024-05-17 3:03PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 177 | 145.31% |
| VNO240621P00015000 | 2024-05-23 10:43AM EDT | 15.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 78 | 220.70% |
| VNO240621P00016000 | 2024-06-05 11:29AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 57 | 196.88% |
| VNO240621P00017000 | 2024-06-10 9:57AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 35 | 109.38% |
| VNO240621P00018000 | 2024-06-07 3:00PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 101.56% |
| VNO240621P00019000 | 2024-06-10 11:46AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 7 | 28 | 78.91% |
| VNO240621P00020000 | 2024-06-03 9:35AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 217 | 70.31% |
| VNO240621P00021000 | 2024-06-03 10:31AM EDT | 21.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 64 | 236 | 55.47% |
| VNO240621P00022000 | 2024-06-10 9:39AM EDT | 22.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 3 | 2,159 | 54.88% |
| VNO240621P00023000 | 2024-06-10 11:19AM EDT | 23.00 | 0.40 | 0.30 | 0.40 | +0.02 | +5.26% | 11 | 518 | 51.17% |
| VNO240621P00024000 | 2024-06-10 10:43AM EDT | 24.00 | 0.74 | 0.65 | 0.75 | +0.09 | +13.85% | 20 | 1,781 | 47.66% |
| VNO240621P00025000 | 2024-06-05 11:35AM EDT | 25.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 100 | 324 | 48.05% |
| VNO240621P00026000 | 2024-06-06 10:02AM EDT | 26.00 | 2.05 | 1.35 | 3.00 | 0.00 | - | 5 | 813 | 53.13% |
| VNO240621P00027000 | 2024-06-04 11:08AM EDT | 27.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | 50 | 103 | 60.55% |
| VNO240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 25 | 259 | 50.39% |
| VNO240621P00029000 | 2024-05-31 9:30AM EDT | 29.00 | 4.91 | 4.80 | 5.20 | 0.00 | - | 1 | 56 | 70.31% |
| VNO240621P00030000 | 2024-06-05 11:22AM EDT | 30.00 | 5.90 | 5.80 | 6.20 | 0.00 | - | 100 | 112 | 79.69% |
| VNO240621P00031000 | 2024-04-26 10:07AM EDT | 31.00 | 4.60 | 5.80 | 7.90 | 0.00 | - | 1 | 9 | 178.71% |
| VNO240621P00032000 | 2024-04-08 9:52AM EDT | 32.00 | 4.80 | 8.10 | 8.30 | 0.00 | - | 1 | 3 | 127.73% |
| VNO240621P00033000 | 2024-04-16 11:10AM EDT | 33.00 | 7.93 | 8.20 | 9.80 | 0.00 | - | 2 | 1 | 105.47% |
| VNO240621P00034000 | 2024-04-25 10:31AM EDT | 34.00 | 8.10 | 9.00 | 12.00 | 0.00 | - | - | 0 | 178.52% |
| VNO240621P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 10.00 | 13.40 | 0.00 | - | - | 0 | 206.35% |
| VNO240621P00037000 | 2024-01-30 10:53AM EDT | 37.00 | 8.80 | 10.20 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| VNO240621P00040000 | 2024-01-24 12:36PM EDT | 40.00 | 12.10 | 12.60 | 16.40 | 0.00 | - | - | 0 | 218.56% |
© 2024 Yahoo. All rights reserved.