Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-05-13 1:47PM EDT | 27.50 | 27.50 | 26.40 | 30.00 | 0.00 | - | 1 | 2 | 80.27% |
| O240920C00030000 | 2024-05-10 11:03AM EDT | 30.00 | 25.00 | 23.10 | 27.50 | 0.00 | - | 1 | 1 | 55.86% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 14.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| O240920C00040000 | 2024-05-16 2:48PM EDT | 40.00 | 15.15 | 14.50 | 15.40 | -0.25 | -1.62% | 1 | 19 | 35.55% |
| O240920C00042500 | 2024-05-07 10:06AM EDT | 42.50 | 12.55 | 12.10 | 13.10 | 0.00 | - | 4 | 7 | 34.52% |
| O240920C00045000 | 2024-05-07 11:39AM EDT | 45.00 | 10.26 | 8.40 | 12.40 | 0.00 | - | 14 | 147 | 51.54% |
| O240920C00047500 | 2024-05-16 10:31AM EDT | 47.50 | 7.87 | 7.80 | 8.10 | 0.00 | - | 2 | 129 | 22.85% |
| O240920C00050000 | 2024-05-17 11:24AM EDT | 50.00 | 5.78 | 5.60 | 5.80 | +0.10 | +1.76% | 5 | 414 | 19.56% |
| O240920C00052500 | 2024-05-17 12:21PM EDT | 52.50 | 3.76 | 2.75 | 3.80 | +0.02 | +0.53% | 10 | 708 | 17.73% |
| O240920C00055000 | 2024-05-17 3:34PM EDT | 55.00 | 2.05 | 2.05 | 2.15 | -0.20 | -8.89% | 26 | 913 | 16.09% |
| O240920C00057500 | 2024-05-17 3:39PM EDT | 57.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 91 | 1,532 | 15.22% |
| O240920C00060000 | 2024-05-17 3:44PM EDT | 60.00 | 0.41 | 0.40 | 0.50 | -0.03 | -6.82% | 65 | 2,766 | 15.45% |
| O240920C00062500 | 2024-05-17 10:31AM EDT | 62.50 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 1 | 317 | 16.21% |
| O240920C00065000 | 2024-05-16 10:40AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 3 | 342 | 17.63% |
| O240920C00070000 | 2024-05-06 12:58PM EDT | 70.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 34.55% |
| O240920C00075000 | 2024-01-22 4:43PM EDT | 75.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 20 | 57.58% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-03-26 12:59PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 77.93% |
| O240920P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 74.02% |
| O240920P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 57.03% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 613 | 3,673 | 35.55% |
| O240920P00037500 | 2024-05-07 11:30AM EDT | 37.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 1,538 | 38.92% |
| O240920P00040000 | 2024-05-16 1:16PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 159 | 39.01% |
| O240920P00042500 | 2024-05-16 11:43AM EDT | 42.50 | 0.19 | 0.05 | 0.45 | 0.00 | - | 1 | 831 | 34.13% |
| O240920P00045000 | 2024-05-17 1:29PM EDT | 45.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 52 | 490 | 23.05% |
| O240920P00047500 | 2024-05-17 3:49PM EDT | 47.50 | 0.31 | 0.30 | 0.35 | -0.01 | -3.12% | 7 | 764 | 20.95% |
| O240920P00050000 | 2024-05-17 2:35PM EDT | 50.00 | 0.58 | 0.55 | 0.60 | +0.01 | +1.75% | 14 | 1,374 | 18.75% |
| O240920P00052500 | 2024-05-17 3:53PM EDT | 52.50 | 1.05 | 1.00 | 1.10 | +0.02 | +1.94% | 27 | 1,312 | 17.12% |
| O240920P00055000 | 2024-05-17 3:59PM EDT | 55.00 | 1.91 | 1.90 | 2.00 | -0.04 | -2.05% | 44 | 930 | 15.94% |
| O240920P00057500 | 2024-05-17 1:25PM EDT | 57.50 | 3.34 | 3.30 | 3.50 | +0.06 | +1.83% | 3 | 79 | 15.92% |
| O240920P00060000 | 2024-05-16 3:58PM EDT | 60.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 17 | 164 | 15.82% |
| O240920P00062500 | 2024-03-08 4:33PM EDT | 62.50 | 9.96 | 9.50 | 11.90 | 0.00 | - | 3 | 1 | 55.66% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 48.87% |
© 2024 Yahoo. All rights reserved.