Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620C00030000 | 2024-06-14 3:02PM EDT | 30.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| O250620C00037500 | 2024-05-29 2:27PM EDT | 37.50 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250620C00040000 | 2024-06-12 12:35PM EDT | 40.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| O250620C00042500 | 2024-06-05 9:48AM EDT | 42.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| O250620C00045000 | 2024-06-12 10:21AM EDT | 45.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250620C00047500 | 2024-06-10 2:17PM EDT | 47.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| O250620C00050000 | 2024-06-17 2:32PM EDT | 50.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| O250620C00052500 | 2024-06-17 2:03PM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| O250620C00055000 | 2024-06-17 10:04AM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 101 | 252 | 0.78% |
| O250620C00057500 | 2024-06-14 12:44PM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 1.56% |
| O250620C00060000 | 2024-06-17 2:01PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| O250620C00062500 | 2024-06-14 1:25PM EDT | 62.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| O250620C00065000 | 2024-06-17 9:42AM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| O250620C00070000 | 2024-06-17 2:51PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| O250620C00075000 | 2024-05-17 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 25.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250620P00037500 | 2024-06-07 10:39AM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| O250620P00040000 | 2024-06-11 2:17PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| O250620P00042500 | 2024-06-10 1:06PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 6.25% |
| O250620P00045000 | 2024-06-17 10:02AM EDT | 45.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| O250620P00047500 | 2024-06-17 10:05AM EDT | 47.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 3.13% |
| O250620P00050000 | 2024-06-11 2:00PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| O250620P00052500 | 2024-06-17 9:41AM EDT | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.39% |
| O250620P00055000 | 2024-06-12 11:56AM EDT | 55.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 98 | 151 | 0.00% |
| O250620P00057500 | 2024-06-13 10:00AM EDT | 57.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| O250620P00060000 | 2024-05-29 3:23PM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| O250620P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 10.35 | 8.60 | 11.70 | 0.00 | - | - | 1 | 26.44% |
| O250620P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 10.74 | 10.00 | 14.90 | 0.00 | - | 1 | 2 | 33.00% |
© 2024 Yahoo. All rights reserved.