Options Chain for VORNADO RLTY TR SH BEN INT (VNO) - $26.40 as of 4/26/2024 3:55:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 10.80 | 13.60 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
18.00 | 7.70 | 10.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
19.00 | 6.70 | 9.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
20.00 | 5.80 | 8.50 | % | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
21.00 | 3.30 | 5.90 | % | 0 | 0 | 1.90 | 0.95 | 0.03 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
22.00 | 4.00 | 6.60 | % | 0 | 0 | 1.24 | 0.92 | 0.04 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
23.00 | 3.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.87 | 0.06 | -0.02 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
24.00 | 2.65 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.79 | 0.08 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
25.00 | 1.95 | 2.10 | 2.28 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.69 | 0.11 | -0.03 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
26.00 | 1.35 | 1.50 | 1.55 | 0.00 | 0.00% | 1 | 32 | 0.50 | 0.57 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
27.00 | 0.90 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.44 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
28.00 | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 24 | 387 | 0.48 | 0.32 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
29.00 | 0.30 | 0.40 | 0.40 | -0.02 | -4.77% | 3 | 100 | 0.47 | 0.22 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
30.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 222 | 0.47 | 0.14 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
31.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,890 | 0.49 | 0.09 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
32.00 | 0.00 | 0.10 | 0.09 | -0.06 | -40.00% | 14 | 42 | 0.46 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.03 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:03 PM EST |
18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.65 | -0.02 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
21.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.05 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
22.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.08 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
23.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 86 | 0.55 | -0.13 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
24.00 | 0.35 | 0.40 | 0.42 | +0.01 | +2.44% | 10 | 245 | 0.50 | -0.21 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
25.00 | 0.65 | 0.75 | 0.50 | -0.35 | -41.18% | 1 | 646 | 0.50 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
26.00 | 1.05 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 2,653 | 0.50 | -0.43 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
27.00 | 1.55 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 98 | 0.49 | -0.56 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
28.00 | 2.20 | 2.30 | 2.72 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.68 | 0.12 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
29.00 | 2.95 | 3.10 | 3.00 | +0.55 | +22.45% | 2 | 78 | 0.56 | -0.78 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
30.00 | 3.50 | 4.00 | 3.70 | +0.10 | +2.78% | 1 | 11 | 0.35 | -0.86 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
31.00 | 2.65 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.91 | 0.05 | -0.01 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
32.00 | 5.20 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.94 | 0.04 | -0.01 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
33.00 | 6.10 | 8.70 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
34.00 | 6.10 | 9.70 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
35.00 | 8.20 | 10.70 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
36.00 | 9.20 | 11.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
37.00 | 9.20 | 12.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |