Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,354.25 +7.26 (+0.14%) Dow
38,807.99 +9.00 (+0.02%) Nasdaq
17,174.54 +41.42 (+0.24%) Bitcoin USD
69,654.66 -7.41 (-0.01%) CMC Crypto 200
1,445.62 -1.05 (-0.07%)
Vornado Realty Trust (VNO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO250117C00002500 | 2023-06-05 3:50PM EDT | 2.50 | 11.60 | 14.60 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| VNO250117C00005000 | 2023-09-13 1:10PM EDT | 5.00 | 20.06 | 15.80 | 16.50 | 0.00 | - | 3 | 2 | 0.00% |
| VNO250117C00007500 | 2024-02-23 11:09AM EDT | 7.50 | 18.00 | 19.20 | 22.60 | 0.00 | - | 1 | 29 | 296.48% |
| VNO250117C00010000 | 2024-02-15 4:18PM EDT | 10.00 | 16.53 | 15.70 | 18.50 | 0.00 | - | 3 | 336 | 180.57% |
| VNO250117C00012500 | 2024-05-03 3:13PM EDT | 12.50 | 14.20 | 11.10 | 15.00 | 0.00 | - | 1 | 248 | 102.93% |
| VNO250117C00015000 | 2024-04-18 1:10PM EDT | 15.00 | 11.80 | 10.00 | 10.80 | 0.00 | - | 5 | 2,360 | 77.78% |
| VNO250117C00017500 | 2024-04-15 2:06PM EDT | 17.50 | 10.50 | 7.10 | 9.30 | 0.00 | - | 12 | 844 | 65.97% |
| VNO250117C00020000 | 2024-05-07 1:46PM EDT | 20.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | 20 | 1,691 | 57.37% |
| VNO250117C00022500 | 2024-06-06 12:42PM EDT | 22.50 | 4.30 | 4.10 | 5.70 | 0.00 | - | 10 | 396 | 57.35% |
| VNO250117C00025000 | 2024-06-04 11:17AM EDT | 25.00 | 3.23 | 2.85 | 3.30 | 0.00 | - | 5 | 989 | 49.95% |
| VNO250117C00027000 | 2024-06-10 3:00PM EDT | 27.00 | 2.31 | 1.95 | 2.45 | -0.04 | -1.70% | 5 | 327 | 47.80% |
| VNO250117C00030000 | 2024-06-06 1:21PM EDT | 30.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 12 | 3,844 | 46.00% |
| VNO250117C00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.85 | 0.85 | 1.30 | 0.00 | - | 4 | 330 | 47.97% |
| VNO250117C00035000 | 2024-05-30 10:56AM EDT | 35.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 2 | 1,311 | 46.48% |
| VNO250117C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 0.90 | 0.35 | 0.55 | 0.00 | - | 1 | 177 | 45.22% |
| VNO250117C00040000 | 2024-06-04 12:21PM EDT | 40.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 96 | 7,611 | 45.07% |
| VNO250117C00045000 | 2024-05-29 1:52PM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 52.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNO250117P00002500 | 2024-05-02 11:58AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 968 | 139.06% |
| VNO250117P00005000 | 2023-10-11 12:56PM EDT | 5.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 172 | 276 | 160.16% |
| VNO250117P00007500 | 2023-11-20 1:56PM EDT | 7.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 189 | 105.86% |
| VNO250117P00010000 | 2024-06-05 11:58AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 703 | 81.93% |
| VNO250117P00012500 | 2024-06-06 9:44AM EDT | 12.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 515 | 60.25% |
| VNO250117P00015000 | 2024-06-05 3:11PM EDT | 15.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 8 | 514 | 54.00% |
| VNO250117P00017500 | 2024-06-06 3:24PM EDT | 17.50 | 0.90 | 0.80 | 1.00 | 0.00 | - | 10 | 1,033 | 51.44% |
| VNO250117P00020000 | 2024-05-29 1:37PM EDT | 20.00 | 2.10 | 1.50 | 1.65 | 0.00 | - | 25 | 285 | 48.12% |
| VNO250117P00022500 | 2024-06-10 3:00PM EDT | 22.50 | 2.65 | 2.40 | 2.70 | -0.22 | -7.67% | 3 | 930 | 47.22% |
| VNO250117P00025000 | 2024-05-28 11:14AM EDT | 25.00 | 4.15 | 3.60 | 3.90 | 0.00 | - | 1 | 276 | 44.48% |
| VNO250117P00027000 | 2024-05-28 12:46PM EDT | 27.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 5 | 1,209 | 42.92% |
| VNO250117P00030000 | 2024-05-28 12:54PM EDT | 30.00 | 7.60 | 6.70 | 7.30 | 0.00 | - | 6 | 36 | 42.11% |
| VNO250117P00032000 | 2024-04-19 11:39AM EDT | 32.00 | 7.90 | 7.80 | 8.70 | 0.00 | - | 11 | 103 | 37.55% |
| VNO250117P00035000 | 2024-04-16 3:10PM EDT | 35.00 | 10.66 | 10.40 | 11.30 | 0.00 | - | 1 | 52 | 34.82% |
| VNO250117P00037000 | 2024-04-24 11:36AM EDT | 37.00 | 11.10 | 13.50 | 15.70 | 0.00 | - | 1 | 3 | 64.62% |
| VNO250117P00040000 | 2024-05-03 10:33AM EDT | 40.00 | 13.40 | 13.30 | 18.00 | 0.00 | - | 10 | 150 | 77.10% |
© 2024 Yahoo. All rights reserved.