Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,847.42 -674.53 (-0.98%) CMC Crypto 200
1,462.68 -22.02 (-1.48%)
Vornado Realty Trust (VNO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719C00005000 | 2023-08-22 3:43PM EDT | 5.00 | 16.20 | 20.00 | 21.00 | 0.00 | - | - | 5 | 569.14% |
| VNO240719C00010000 | 2023-04-14 10:43AM EDT | 10.00 | 5.80 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| VNO240719C00012500 | 2023-12-08 4:59PM EDT | 12.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VNO240719C00015000 | 2024-01-24 11:53AM EDT | 15.00 | 13.56 | 9.20 | 12.30 | 0.00 | - | 1 | 32 | 209.86% |
| VNO240719C00017500 | 2024-04-09 10:16AM EDT | 17.50 | 12.30 | 5.80 | 9.20 | 0.00 | - | 1 | 152 | 135.16% |
| VNO240719C00020000 | 2024-05-21 11:56AM EDT | 20.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 989 | 0.00% |
| VNO240719C00021000 | 2024-05-23 11:26AM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| VNO240719C00022500 | 2024-05-24 9:33AM EDT | 22.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 0.00% |
| VNO240719C00024000 | 2024-05-24 2:40PM EDT | 24.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 3.13% |
| VNO240719C00025000 | 2024-05-28 11:16AM EDT | 25.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 6.25% |
| VNO240719C00026000 | 2024-05-28 3:00PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 229 | 6.25% |
| VNO240719C00027000 | 2024-05-28 12:11PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| VNO240719C00028000 | 2024-05-23 9:52AM EDT | 28.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| VNO240719C00029000 | 2024-05-21 10:16AM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| VNO240719C00030000 | 2024-05-28 1:55PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 12.50% |
| VNO240719C00031000 | 2024-05-28 10:55AM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 25.00% |
| VNO240719C00032000 | 2024-05-13 11:42AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 142 | 226 | 25.00% |
| VNO240719C00033000 | 2024-05-28 1:55PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 25.00% |
| VNO240719C00034000 | 2024-05-13 10:52AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 80 | 25.00% |
| VNO240719C00035000 | 2024-05-23 12:13PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 1,123 | 25.00% |
| VNO240719C00036000 | 2024-01-08 2:08PM EDT | 36.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | - | 1 | 114.16% |
| VNO240719C00037000 | 2024-04-16 9:45AM EDT | 37.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 45 | 92.77% |
| VNO240719C00038000 | 2024-03-26 3:44PM EDT | 38.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 74.02% |
| VNO240719C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 346 | 68.75% |
| VNO240719C00045000 | 2024-03-12 1:49PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 100.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO240719P00002500 | 2023-09-13 12:57PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 256.25% |
| VNO240719P00005000 | 2023-07-03 12:27PM EDT | 5.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 221 | 287.50% |
| VNO240719P00007500 | 2024-01-26 4:05PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 154.69% |
| VNO240719P00010000 | 2024-05-09 11:09AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 50.00% |
| VNO240719P00012500 | 2024-05-28 10:27AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| VNO240719P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| VNO240719P00017500 | 2024-05-28 10:55AM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 25.00% |
| VNO240719P00020000 | 2024-05-28 3:55PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 12.50% |
| VNO240719P00021000 | 2024-05-28 12:55PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 6.25% |
| VNO240719P00022500 | 2024-05-28 2:26PM EDT | 22.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 448 | 3.13% |
| VNO240719P00024000 | 2024-05-28 2:30PM EDT | 24.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| VNO240719P00025000 | 2024-05-23 3:21PM EDT | 25.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 3,164 | 0.00% |
| VNO240719P00026000 | 2024-05-20 10:35AM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 641 | 0.00% |
| VNO240719P00027000 | 2024-05-15 3:32PM EDT | 27.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 0.00% |
| VNO240719P00028000 | 2024-05-09 10:41AM EDT | 28.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| VNO240719P00029000 | 2024-04-22 10:09AM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VNO240719P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| VNO240719P00031000 | 2024-05-23 3:20PM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VNO240719P00032000 | 2024-04-01 10:33AM EDT | 32.00 | 5.20 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 0.00% |
| VNO240719P00033000 | 2024-05-07 9:38AM EDT | 33.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| VNO240719P00034000 | 2024-04-29 9:46AM EDT | 34.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VNO240719P00035000 | 2024-04-24 9:46AM EDT | 35.00 | 8.10 | 9.90 | 11.90 | 0.00 | - | 63 | 63 | 54.88% |
| VNO240719P00037000 | 2023-11-14 12:59PM EDT | 37.00 | 14.10 | 7.30 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| VNO240719P00040000 | 2023-12-15 11:08AM EDT | 40.00 | 10.50 | 12.60 | 13.10 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.