Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 28.70 | 32.10 | 0.00 | - | 4 | 12 | 143.75% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 29.70 | 0.00 | - | - | 0 | 132.72% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 23.90 | 27.20 | 0.00 | - | 2 | 5 | 125.20% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 77.44% |
| O240621C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 15.60 | 14.30 | 15.60 | 0.00 | - | 1 | 0 | 76.12% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 11.50 | 14.60 | 0.00 | - | 1 | 1 | 62.79% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 9.90 | 10.50 | 0.00 | - | 1 | 106 | 50.20% |
| O240621C00047500 | 2024-05-17 10:03AM EDT | 47.50 | 7.67 | 7.30 | 7.90 | +0.19 | +2.54% | 4 | 155 | 36.43% |
| O240621C00050000 | 2024-05-17 12:23PM EDT | 50.00 | 5.35 | 5.10 | 5.50 | -0.06 | -1.11% | 7 | 345 | 29.49% |
| O240621C00052500 | 2024-05-17 3:30PM EDT | 52.50 | 2.90 | 2.80 | 2.90 | -0.09 | -3.06% | 128 | 1,295 | 16.65% |
| O240621C00055000 | 2024-05-17 3:55PM EDT | 55.00 | 0.98 | 0.95 | 1.00 | -0.08 | -7.69% | 3,298 | 5,815 | 13.48% |
| O240621C00057500 | 2024-05-17 3:53PM EDT | 57.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 251 | 3,348 | 13.43% |
| O240621C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 5,082 | 15.72% |
| O240621C00062500 | 2024-05-15 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 2,706 | 21.58% |
| O240621C00065000 | 2024-05-16 2:21PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 518 | 30.47% |
| O240621C00067500 | 2024-05-06 3:07PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 35.94% |
| O240621C00070000 | 2024-03-27 10:27AM EDT | 70.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 3 | 97 | 44.14% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.39% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 74.80% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 98.44% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 140.43% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 125.00% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 95.80% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 76.56% |
| O240621P00040000 | 2024-05-14 1:27PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 153 | 62.70% |
| O240621P00042500 | 2024-05-07 1:00PM EDT | 42.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 756 | 52.83% |
| O240621P00045000 | 2024-05-14 3:31PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 372 | 33.20% |
| O240621P00047500 | 2024-05-17 2:20PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 20 | 1,235 | 29.10% |
| O240621P00050000 | 2024-05-17 3:56PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 55 | 1,967 | 20.70% |
| O240621P00052500 | 2024-05-17 3:48PM EDT | 52.50 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 134 | 2,461 | 16.31% |
| O240621P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 0.85 | 0.85 | 0.90 | +0.02 | +2.41% | 424 | 1,357 | 14.01% |
| O240621P00057500 | 2024-05-17 3:29PM EDT | 57.50 | 2.65 | 1.75 | 2.70 | +0.25 | +10.42% | 44 | 404 | 16.31% |
| O240621P00060000 | 2024-05-17 12:55PM EDT | 60.00 | 5.00 | 4.10 | 5.70 | -0.07 | -1.38% | 40 | 366 | 35.65% |
| O240621P00062500 | 2024-03-28 9:30AM EDT | 62.50 | 8.87 | 7.00 | 9.90 | 0.00 | - | 2 | 99 | 74.12% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 60.99% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 96.73% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 83.28% |
© 2024 Yahoo. All rights reserved.