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 | 2024-05-07 1:57PM EDT | 25.00 | 30.00 | 28.70 | 32.10 | 0.00 | - | 1 | 1 | 865.63% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 26.20 | 29.60 | 0.00 | - | - | 0 | 772.66% |
| O240517C00030000 | 2024-05-13 11:55AM EDT | 30.00 | 25.00 | 24.30 | 27.10 | 0.00 | - | 1 | 1 | 807.81% |
| 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 | 365.63% |
| O240517C00040000 | 2024-05-17 3:32PM EDT | 40.00 | 15.06 | 13.30 | 17.00 | +0.96 | +6.81% | 1 | 2 | 259.38% |
| O240517C00042500 | 2024-05-07 10:06AM EDT | 42.50 | 12.35 | 11.00 | 14.80 | 0.00 | - | 2 | 4 | 338.67% |
| O240517C00045000 | 2024-05-14 11:39AM EDT | 45.00 | 10.10 | 8.60 | 11.70 | 0.00 | - | 3 | 2 | 173.44% |
| O240517C00047500 | 2024-05-15 1:54PM EDT | 47.50 | 7.60 | 5.50 | 8.30 | 0.00 | - | 1 | 27 | 290.23% |
| O240517C00050000 | 2024-05-17 3:34PM EDT | 50.00 | 5.06 | 5.00 | 7.10 | -0.08 | -1.56% | 28 | 1,205 | 251.76% |
| O240517C00052500 | 2024-05-17 3:53PM EDT | 52.50 | 2.60 | 2.55 | 2.70 | -0.12 | -4.41% | 274 | 7,530 | 67.19% |
| O240517C00055000 | 2024-05-17 3:56PM EDT | 55.00 | 0.20 | 0.15 | 0.70 | -0.15 | -42.86% | 1,986 | 4,913 | 55.08% |
| O240517C00057500 | 2024-05-17 3:32PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 6,134 | 54.69% |
| O240517C00060000 | 2024-05-17 10:18AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 3,178 | 83.59% |
| O240517C00062500 | 2024-05-17 1:09PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 2,442 | 115.63% |
| O240517C00065000 | 2024-05-15 12:25PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,239 | 145.31% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 173.44% |
| O240517C00070000 | 2024-05-07 11:20AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 421 | 199.22% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 389.84% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 562.11% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 362.50% |
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 | 701.56% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 590.63% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 677.34% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 528.13% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 365.63% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 315.63% |
| O240517P00040000 | 2024-05-07 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 976 | 268.75% |
| O240517P00042500 | 2024-05-10 12:56PM EDT | 42.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 716 | 288.28% |
| O240517P00045000 | 2024-05-14 10:49AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 815 | 178.13% |
| O240517P00047500 | 2024-05-15 11:34AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,588 | 137.50% |
| O240517P00050000 | 2024-05-17 3:31PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,014 | 95.31% |
| O240517P00052500 | 2024-05-17 12:34PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,813 | 53.91% |
| O240517P00055000 | 2024-05-17 3:45PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 147 | 2,112 | 8.79% |
| O240517P00057500 | 2024-05-17 3:48PM EDT | 57.50 | 2.45 | 2.30 | 2.50 | +0.27 | +12.39% | 53 | 258 | 70.31% |
| O240517P00060000 | 2024-05-17 3:32PM EDT | 60.00 | 4.80 | 2.90 | 6.00 | +0.11 | +2.35% | 14 | 25 | 245.51% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 6.60 | 9.20 | 0.00 | - | 1 | 0 | 228.32% |
| O240517P00065000 | 2024-05-15 3:15PM EDT | 65.00 | 9.90 | 8.90 | 11.20 | 0.00 | - | 8 | 3 | 206.64% |
| 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 | 907.62% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 533.20% |
| 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.