Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 27.40 | 31.00 | 0.00 | - | 2 | 0 | 306.64% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 121.29% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 82.81% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517C00047500 | 2024-05-02 10:46AM EDT | 47.50 | 6.76 | 0.00 | 0.00 | -0.14 | -2.03% | 26 | 0 | 0.00% |
| O240517C00050000 | 2024-05-02 10:46AM EDT | 50.00 | 4.36 | 0.00 | 0.00 | +0.26 | +6.34% | 27 | 0 | 0.00% |
| O240517C00052500 | 2024-05-02 3:59PM EDT | 52.50 | 2.70 | 0.00 | 0.00 | +0.65 | +31.71% | 76 | 0 | 0.00% |
| O240517C00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | +0.31 | +57.41% | 601 | 0 | 0.39% |
| O240517C00057500 | 2024-05-02 3:58PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| O240517C00060000 | 2024-05-02 2:48PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 8 | 0 | 12.50% |
| O240517C00062500 | 2024-05-02 9:30AM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O240517C00065000 | 2024-05-02 11:57AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 0 | 25.00% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 101.66% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 146.39% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 94.53% |
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 | 180.47% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 151.56% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 174.02% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 135.55% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 80.47% |
| O240517P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 0 | 25.00% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O240517P00045000 | 2024-05-02 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 0 | 25.00% |
| O240517P00047500 | 2024-05-02 3:58PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 37 | 0 | 12.50% |
| O240517P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 98 | 0 | 12.50% |
| O240517P00052500 | 2024-05-02 3:59PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | -0.15 | -42.86% | 162 | 0 | 6.25% |
| O240517P00055000 | 2024-05-02 3:22PM EDT | 55.00 | 0.97 | 0.00 | 0.00 | -0.44 | -31.21% | 133 | 0 | 0.00% |
| O240517P00057500 | 2024-05-02 3:56PM EDT | 57.50 | 2.75 | 0.00 | 0.00 | -0.45 | -14.06% | 4 | 0 | 0.00% |
| O240517P00060000 | 2024-05-02 2:14PM EDT | 60.00 | 5.48 | 0.00 | 0.00 | -0.03 | -0.54% | 4 | 0 | 0.00% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 104.05% |
| 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 | 231.23% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 128.03% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.