Australia markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.10+0.03 (+0.06%)
At close: 04:00PM EDT
53.19 +0.09 (+0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621C000250002024-05-07 11:49AM EDT25.0029.2027.4032.000.00-40748.44%
O240621C000275002024-04-16 10:06AM EDT27.5023.6026.2030.000.00--0783.79%
O240621C000300002024-05-07 11:41AM EDT30.0027.1023.7025.000.00-20553.71%
O240621C000350002023-11-01 10:00AM EDT35.0012.780.000.000.00-100.00%
O240621C000375002023-10-30 11:51AM EDT37.508.9115.6017.900.00--2369.92%
O240621C000400002024-05-31 3:09PM EDT40.0012.8011.3015.300.00-21197.66%
O240621C000425002024-05-16 11:32AM EDT42.5012.8410.1012.800.00-10242.97%
O240621C000450002024-06-18 2:03PM EDT45.007.977.808.40+0.17+2.18%102450.00%
O240621C000475002024-06-18 11:11AM EDT47.505.655.205.90+0.05+0.89%19278106.64%
O240621C000500002024-06-18 12:50PM EDT50.003.203.003.30-0.15-4.48%4749860.94%
O240621C000525002024-06-18 3:59PM EDT52.500.750.650.800.00-2322,51222.85%
O240621C000550002024-06-18 2:27PM EDT55.000.050.000.050.00-656,83127.74%
O240621C000575002024-06-18 2:59PM EDT57.500.030.000.050.00-63,81552.34%
O240621C000600002024-06-17 9:30AM EDT60.000.020.000.050.00-45,03965.63%
O240621C000625002024-06-17 9:53AM EDT62.500.030.000.050.00-12,70583.59%
O240621C000650002024-06-17 1:08PM EDT65.000.010.000.050.00-4517100.78%
O240621C000675002024-05-28 11:41AM EDT67.500.030.000.050.00-1151116.41%
O240621C000700002024-05-20 9:30AM EDT70.000.050.000.050.00-197131.25%
O240621C000750002024-01-17 11:40AM EDT75.000.070.000.100.00--1174.22%
O240621C000800002023-12-19 10:30AM EDT80.000.050.000.750.00--6280.86%
O240621C000850002024-01-09 12:34PM EDT85.000.050.000.000.00--250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621P000250002024-06-05 10:05AM EDT25.000.030.000.050.00-12337.50%
O240621P000275002023-11-21 12:43PM EDT27.500.050.000.100.00--7325.00%
O240621P000300002024-01-18 2:49PM EDT30.000.030.001.350.00-335465.63%
O240621P000325002024-01-10 3:55PM EDT32.500.050.001.350.00-25411.72%
O240621P000350002024-06-04 10:12AM EDT35.000.030.000.050.00-417196.88%
O240621P000375002024-02-23 11:01AM EDT37.500.100.000.500.00-128245.31%
O240621P000400002024-06-14 1:44PM EDT40.000.020.000.050.00-5148139.06%
O240621P000425002024-06-05 3:59PM EDT42.500.050.000.100.00-12754125.00%
O240621P000450002024-06-17 12:00PM EDT45.000.030.000.050.00-336686.72%
O240621P000475002024-06-17 3:47PM EDT47.500.020.000.050.00-91,27961.72%
O240621P000500002024-06-18 1:11PM EDT50.000.050.000.05+0.02+66.67%92,65342.58%
O240621P000525002024-06-18 3:20PM EDT52.500.120.050.15-0.06-33.33%1814,89719.73%
O240621P000550002024-06-18 3:41PM EDT55.001.931.802.00-0.02-1.03%2076533.40%
O240621P000575002024-06-17 1:12PM EDT57.504.414.304.500.00-505060.55%
O240621P000600002024-06-13 3:22PM EDT60.006.706.807.000.00-11184.38%
O240621P000625002024-06-12 3:45PM EDT62.509.827.3010.300.00-100189.06%
O240621P000650002024-04-04 1:14PM EDT65.0011.918.5011.100.00-1200.00%
O240621P000675002024-01-10 10:55AM EDT67.508.2014.6015.700.00-10280228.13%
O240621P000700002024-01-24 11:26AM EDT70.0014.6315.2017.700.00-20255.47%