Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O241220C00040000 | 2024-05-03 3:01PM EDT | 40.00 | 15.50 | 13.50 | 17.50 | 0.00 | - | 11 | 11 | 53.15% |
| O241220C00042500 | 2024-05-08 11:39AM EDT | 42.50 | 12.64 | 10.70 | 15.00 | 0.00 | - | - | 5 | 46.53% |
| O241220C00045000 | 2024-04-30 3:20PM EDT | 45.00 | 9.50 | 8.60 | 11.80 | 0.00 | - | - | 4 | 34.23% |
| O241220C00047500 | 2024-05-13 1:47PM EDT | 47.50 | 8.25 | 7.10 | 10.10 | 0.00 | - | 15 | 68 | 34.64% |
| O241220C00050000 | 2024-05-14 9:40AM EDT | 50.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 19.78% |
| O241220C00052500 | 2024-05-15 1:28PM EDT | 52.50 | 4.60 | 4.40 | 4.60 | 0.00 | - | 1 | 37 | 18.75% |
| O241220C00055000 | 2024-05-17 3:29PM EDT | 55.00 | 2.94 | 2.90 | 3.10 | -0.16 | -5.16% | 41 | 448 | 17.88% |
| O241220C00057500 | 2024-05-17 2:46PM EDT | 57.50 | 1.83 | 1.75 | 1.90 | -0.06 | -3.17% | 7 | 377 | 16.91% |
| O241220C00060000 | 2024-05-17 2:37PM EDT | 60.00 | 1.03 | 1.00 | 1.10 | -0.07 | -6.36% | 9 | 573 | 16.41% |
| O241220C00062500 | 2024-05-17 12:55PM EDT | 62.50 | 0.56 | 0.50 | 0.65 | +0.01 | +1.82% | 21 | 171 | 16.57% |
| O241220C00065000 | 2024-05-17 1:21PM EDT | 65.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 14 | 147 | 16.46% |
| O241220C00070000 | 2024-05-09 10:59AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 105 | 19.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O241220P00035000 | 2024-05-03 3:47PM EDT | 35.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 62.60% |
| O241220P00037500 | 2024-04-23 10:14AM EDT | 37.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 5 | 48.76% |
| O241220P00040000 | 2024-05-09 2:32PM EDT | 40.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 35.30% |
| O241220P00042500 | 2024-05-15 11:59AM EDT | 42.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 21 | 24.41% |
| O241220P00045000 | 2024-05-16 12:59PM EDT | 45.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 1 | 62 | 22.93% |
| O241220P00047500 | 2024-05-16 2:36PM EDT | 47.50 | 0.73 | 0.70 | 0.00 | 0.00 | - | 5 | 111 | 6.25% |
| O241220P00050000 | 2024-05-17 3:29PM EDT | 50.00 | 1.20 | 1.15 | 1.20 | +0.05 | +4.35% | 7 | 61 | 19.26% |
| O241220P00052500 | 2024-05-17 3:50PM EDT | 52.50 | 1.75 | 1.80 | 1.90 | -0.10 | -5.41% | 1 | 42 | 18.32% |
| O241220P00055000 | 2024-05-17 11:06AM EDT | 55.00 | 2.86 | 2.75 | 2.90 | +0.11 | +4.00% | 9 | 86 | 17.48% |
| O241220P00057500 | 2024-05-17 12:07PM EDT | 57.50 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 22 | 16.50% |
| O241220P00060000 | 2024-05-16 1:47PM EDT | 60.00 | 5.70 | 5.70 | 6.80 | 0.00 | - | 12 | 168 | 21.97% |
© 2024 Yahoo. All rights reserved.