Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 31.20 | 28.30 | 32.10 | 0.00 | - | 1 | 1 | 53.42% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 47.56% |
| O250117C00030000 | 2024-04-30 9:33AM EDT | 30.00 | 23.94 | 23.30 | 27.10 | 0.00 | - | 1 | 8 | 76.05% |
| O250117C00032500 | 2024-04-30 9:30AM EDT | 32.50 | 21.65 | 21.40 | 23.00 | 0.00 | - | 1 | 1 | 44.97% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 18.10 | 22.20 | 0.00 | - | 2 | 25 | 62.16% |
| O250117C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.30 | 16.20 | 19.50 | 0.00 | - | 1 | 2 | 53.30% |
| O250117C00040000 | 2024-05-07 3:15PM EDT | 40.00 | 15.00 | 14.90 | 16.90 | 0.00 | - | 1 | 204 | 46.05% |
| O250117C00042500 | 2024-05-08 3:22PM EDT | 42.50 | 12.69 | 12.10 | 12.80 | 0.00 | - | 1 | 715 | 22.46% |
| O250117C00045000 | 2024-05-20 3:33PM EDT | 45.00 | 10.30 | 9.40 | 10.50 | -0.28 | -2.65% | 1 | 432 | 21.17% |
| O250117C00047500 | 2024-05-03 10:52AM EDT | 47.50 | 8.62 | 7.80 | 8.30 | 0.00 | - | 2 | 368 | 19.83% |
| O250117C00050000 | 2024-05-16 11:44AM EDT | 50.00 | 6.70 | 5.00 | 6.30 | +0.11 | +1.67% | 1 | 1,168 | 18.87% |
| O250117C00052500 | 2024-05-20 2:53PM EDT | 52.50 | 4.50 | 4.20 | 4.60 | -0.33 | -6.83% | 26 | 1,726 | 18.38% |
| O250117C00055000 | 2024-05-20 3:53PM EDT | 55.00 | 3.00 | 2.95 | 3.10 | -0.16 | -5.06% | 28 | 2,021 | 17.42% |
| O250117C00057500 | 2024-05-20 1:25PM EDT | 57.50 | 2.05 | 1.85 | 1.95 | +0.05 | +2.50% | 3 | 1,528 | 16.68% |
| O250117C00060000 | 2024-05-20 3:42PM EDT | 60.00 | 1.16 | 1.10 | 1.20 | -0.04 | -3.33% | 85 | 2,278 | 16.52% |
| O250117C00062500 | 2024-05-20 3:49PM EDT | 62.50 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 17 | 1,233 | 16.38% |
| O250117C00065000 | 2024-05-20 2:39PM EDT | 65.00 | 0.37 | 0.35 | 0.40 | -0.02 | -5.13% | 15 | 1,243 | 16.39% |
| O250117C00067500 | 2024-05-20 12:33PM EDT | 67.50 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 6 | 1,122 | 16.90% |
| O250117C00070000 | 2024-05-20 12:46PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 1,185 | 18.21% |
| O250117C00072500 | 2024-05-13 12:15PM EDT | 72.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 7 | 361 | 22.02% |
| O250117C00075000 | 2024-05-20 10:35AM EDT | 75.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 5 | 400 | 19.58% |
| O250117C00077500 | 2024-05-20 10:35AM EDT | 77.50 | 0.24 | 0.00 | 0.20 | +0.19 | +380.00% | 3 | 110 | 23.93% |
| O250117C00080000 | 2024-05-20 10:35AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 209 | 25.68% |
| O250117C00085000 | 2024-01-17 12:31PM EDT | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 27.54% |
| O250117C00090000 | 2024-05-14 1:29PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 30.37% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-05-06 10:39AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 220 | 1,369 | 30.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 60 | 52.54% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 41.80% |
| O250117P00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 169 | 47.75% |
| O250117P00032500 | 2024-04-29 2:27PM EDT | 32.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 100 | 36.77% |
| O250117P00035000 | 2024-05-14 9:33AM EDT | 35.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 5,125 | 30.57% |
| O250117P00037500 | 2024-05-16 12:08PM EDT | 37.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 180 | 28.03% |
| O250117P00040000 | 2024-05-20 10:13AM EDT | 40.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 5 | 704 | 25.20% |
| O250117P00042500 | 2024-05-20 1:01PM EDT | 42.50 | 0.35 | 0.35 | 0.40 | -0.06 | -14.63% | 10 | 1,308 | 23.80% |
| O250117P00045000 | 2024-05-20 1:29PM EDT | 45.00 | 0.55 | 0.50 | 0.65 | -0.04 | -6.78% | 3 | 831 | 22.71% |
| O250117P00047500 | 2024-05-20 3:01PM EDT | 47.50 | 0.94 | 0.85 | 0.95 | +0.04 | +4.44% | 20 | 856 | 21.01% |
| O250117P00050000 | 2024-05-20 1:29PM EDT | 50.00 | 1.35 | 1.35 | 1.45 | +0.05 | +3.85% | 1 | 1,525 | 19.81% |
| O250117P00052500 | 2024-05-16 3:53PM EDT | 52.50 | 1.98 | 2.05 | 2.15 | -0.05 | -2.46% | 1 | 935 | 18.59% |
| O250117P00055000 | 2024-05-20 2:53PM EDT | 55.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 43 | 1,009 | 17.88% |
| O250117P00057500 | 2024-05-20 9:46AM EDT | 57.50 | 4.30 | 4.30 | 4.50 | -0.20 | -4.44% | 6 | 666 | 16.87% |
| O250117P00060000 | 2024-05-13 12:59PM EDT | 60.00 | 6.12 | 6.00 | 6.30 | 0.00 | - | 2 | 861 | 17.07% |
| O250117P00062500 | 2024-05-16 11:02AM EDT | 62.50 | 7.90 | 7.90 | 8.30 | 0.00 | - | 2 | 641 | 17.07% |
| O250117P00065000 | 2024-05-20 1:44PM EDT | 65.00 | 10.25 | 8.40 | 11.00 | +0.15 | +1.49% | 5 | 860 | 21.81% |
| O250117P00067500 | 2024-01-03 11:17AM EDT | 67.50 | 10.90 | 13.50 | 14.50 | 0.00 | - | 85 | 257 | 32.30% |
| O250117P00070000 | 2024-05-07 2:09PM EDT | 70.00 | 15.10 | 13.90 | 15.50 | 0.00 | - | 8 | 11 | 22.36% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 15.90 | 19.50 | 0.00 | - | 1 | 1 | 38.11% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 51.10% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 52.91% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 29.90 | 32.90 | 0.00 | - | 1 | 0 | 56.76% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 59.41% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 67.07% |
© 2024 Yahoo. All rights reserved.