Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 27.30 | 31.00 | 0.00 | - | 2 | 0 | 207.42% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 24.60 | 28.50 | 0.00 | - | - | 0 | 171.88% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 22.50 | 24.10 | 0.00 | - | 1 | 0 | 158.40% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 96.29% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 135.25% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 11.40 | 11.70 | 0.00 | - | 2 | 4 | 71.58% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 9.00 | 9.10 | 0.00 | - | 1 | 0 | 57.52% |
| O240517C00047500 | 2024-04-29 10:11AM EDT | 47.50 | 6.90 | 6.40 | 6.70 | 0.00 | - | 4 | 54 | 50.59% |
| O240517C00050000 | 2024-04-29 2:00PM EDT | 50.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 14 | 1,218 | 35.30% |
| O240517C00052500 | 2024-04-30 1:04PM EDT | 52.50 | 1.90 | 1.90 | 1.95 | -0.17 | -8.21% | 116 | 8,054 | 24.90% |
| O240517C00055000 | 2024-04-30 2:19PM EDT | 55.00 | 0.52 | 0.50 | 0.55 | -0.08 | -13.33% | 133 | 5,526 | 21.49% |
| O240517C00057500 | 2024-04-30 1:57PM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 41 | 5,427 | 21.49% |
| O240517C00060000 | 2024-04-30 12:46PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 3,037 | 27.34% |
| O240517C00062500 | 2024-04-30 12:02PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,452 | 35.35% |
| O240517C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,241 | 42.97% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 50.00% |
| O240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 51.17% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 97.66% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 139.16% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 161.33% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 135.16% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 154.88% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 119.92% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 82.81% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 70.31% |
| O240517P00040000 | 2024-04-24 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 982 | 59.38% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 53.52% |
| O240517P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 807 | 42.19% |
| O240517P00047500 | 2024-04-30 12:08PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 54 | 1,590 | 35.74% |
| O240517P00050000 | 2024-04-30 2:06PM EDT | 50.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 57 | 3,346 | 26.27% |
| O240517P00052500 | 2024-04-30 1:32PM EDT | 52.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 98 | 4,003 | 19.39% |
| O240517P00055000 | 2024-04-30 2:09PM EDT | 55.00 | 1.50 | 1.45 | 1.55 | +0.14 | +10.29% | 18 | 1,391 | 17.24% |
| O240517P00057500 | 2024-04-30 1:34PM EDT | 57.50 | 3.70 | 3.50 | 3.80 | +0.30 | +8.82% | 1 | 414 | 22.46% |
| O240517P00060000 | 2024-04-29 10:22AM EDT | 60.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 2 | 217 | 23.44% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 105 | 41.70% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 11.00 | 11.20 | 0.00 | - | 2 | 3 | 37.50% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 196.00% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 34.60 | 37.70 | 0.00 | - | - | 0 | 188.57% |
© 2024 Yahoo. All rights reserved.