Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116C00025000 | 2024-05-17 3:38PM EDT | 25.00 | 30.15 | 27.50 | 32.50 | 0.00 | - | 1 | 39 | 63.01% |
| O260116C00027500 | 2024-05-16 9:48AM EDT | 27.50 | 27.54 | 25.00 | 30.00 | 0.00 | - | 4 | 30 | 56.81% |
| O260116C00030000 | 2024-04-29 2:08PM EDT | 30.00 | 24.43 | 22.50 | 27.50 | 0.00 | - | 6 | 6 | 51.20% |
| O260116C00032500 | 2024-04-02 2:32PM EDT | 32.50 | 20.41 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 42.38% |
| O260116C00035000 | 2024-05-17 10:08AM EDT | 35.00 | 20.18 | 17.60 | 21.40 | 0.00 | - | 1 | 124 | 33.45% |
| O260116C00037500 | 2024-05-03 3:18PM EDT | 37.50 | 18.15 | 15.00 | 19.20 | 0.00 | - | 20 | 85 | 31.68% |
| O260116C00040000 | 2024-05-15 1:14PM EDT | 40.00 | 15.69 | 13.00 | 15.90 | 0.00 | - | 2 | 184 | 22.36% |
| O260116C00042500 | 2024-04-22 2:17PM EDT | 42.50 | 12.23 | 10.50 | 14.20 | 0.00 | - | 1 | 114 | 24.18% |
| O260116C00045000 | 2024-05-20 3:35PM EDT | 45.00 | 11.10 | 9.00 | 12.20 | -0.55 | -4.72% | 3 | 89 | 23.17% |
| O260116C00047500 | 2024-05-16 11:40AM EDT | 47.50 | 9.95 | 7.20 | 10.70 | 0.00 | - | 1 | 727 | 23.89% |
| O260116C00050000 | 2024-05-20 11:13AM EDT | 50.00 | 8.32 | 7.50 | 10.10 | +0.30 | +3.74% | 1 | 1,586 | 27.36% |
| O260116C00052500 | 2024-05-13 3:13PM EDT | 52.50 | 6.70 | 6.30 | 7.70 | 0.00 | - | 12 | 356 | 23.18% |
| O260116C00055000 | 2024-05-20 3:42PM EDT | 55.00 | 5.34 | 5.00 | 5.40 | +0.05 | +0.95% | 6 | 1,002 | 19.17% |
| O260116C00057500 | 2024-05-20 11:05AM EDT | 57.50 | 4.40 | 3.90 | 4.30 | +0.19 | +4.51% | 15 | 572 | 18.95% |
| O260116C00060000 | 2024-05-20 3:34PM EDT | 60.00 | 3.20 | 2.25 | 3.40 | -0.18 | -5.33% | 17 | 659 | 18.84% |
| O260116C00062500 | 2024-05-20 9:56AM EDT | 62.50 | 2.70 | 1.50 | 4.30 | 0.00 | - | 1 | 247 | 24.85% |
| O260116C00065000 | 2024-05-20 3:42PM EDT | 65.00 | 2.04 | 1.75 | 2.55 | -0.16 | -7.27% | 2 | 814 | 20.66% |
| O260116C00067500 | 2024-05-13 9:30AM EDT | 67.50 | 1.55 | 1.30 | 1.55 | 0.00 | - | 1 | 82 | 18.45% |
| O260116C00070000 | 2024-05-16 1:11PM EDT | 70.00 | 1.20 | 0.45 | 1.20 | 0.00 | - | 9 | 461 | 18.51% |
| O260116C00075000 | 2024-05-20 2:55PM EDT | 75.00 | 0.64 | 0.50 | 0.70 | -0.01 | -1.54% | 1 | 105 | 18.57% |
| O260116C00080000 | 2024-05-20 9:54AM EDT | 80.00 | 0.33 | 0.25 | 0.35 | -0.02 | -5.71% | 1 | 148 | 18.09% |
| O260116C00085000 | 2024-05-13 1:07PM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 9 | 374 | 20.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116P00025000 | 2024-05-03 10:03AM EDT | 25.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 20 | 467 | 34.57% |
| O260116P00027500 | 2024-05-13 10:07AM EDT | 27.50 | 0.35 | 0.10 | 0.40 | 0.00 | - | 2 | 281 | 33.89% |
| O260116P00030000 | 2024-05-14 1:04PM EDT | 30.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 2,099 | 31.74% |
| O260116P00032500 | 2024-05-03 9:30AM EDT | 32.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 244 | 29.47% |
| O260116P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 25 | 161 | 28.13% |
| O260116P00037500 | 2024-05-14 3:30PM EDT | 37.50 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 95 | 27.22% |
| O260116P00040000 | 2024-05-17 11:55AM EDT | 40.00 | 1.39 | 1.20 | 1.45 | +0.02 | +1.46% | 4 | 267 | 26.16% |
| O260116P00042500 | 2024-05-20 12:30PM EDT | 42.50 | 1.75 | 1.70 | 1.85 | -0.02 | -1.13% | 16 | 583 | 24.95% |
| O260116P00045000 | 2024-05-20 3:58PM EDT | 45.00 | 2.20 | 2.15 | 2.65 | -0.05 | -2.22% | 5 | 573 | 25.31% |
| O260116P00047500 | 2024-05-20 11:13AM EDT | 47.50 | 2.85 | 2.80 | 3.00 | -0.14 | -4.68% | 3 | 300 | 22.97% |
| O260116P00050000 | 2024-05-20 1:30PM EDT | 50.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 6 | 505 | 22.21% |
| O260116P00052500 | 2024-05-20 1:31PM EDT | 52.50 | 4.54 | 4.50 | 4.80 | +0.04 | +0.89% | 7 | 125 | 21.66% |
| O260116P00055000 | 2024-05-20 12:49PM EDT | 55.00 | 5.60 | 5.50 | 6.80 | -0.02 | -0.36% | 3 | 286 | 24.13% |
| O260116P00057500 | 2024-05-14 12:21PM EDT | 57.50 | 7.06 | 6.70 | 7.30 | 0.00 | - | 1 | 148 | 20.69% |
| O260116P00060000 | 2024-04-25 12:30PM EDT | 60.00 | 9.60 | 8.20 | 8.80 | 0.00 | - | 2 | 87 | 20.25% |
| O260116P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 9.72 | 9.30 | 10.20 | 0.00 | - | 2 | 44 | 18.86% |
| O260116P00065000 | 2024-05-20 1:44PM EDT | 65.00 | 11.60 | 9.00 | 12.70 | -1.58 | -11.99% | 5 | 7 | 21.22% |
| O260116P00067500 | 2024-04-18 10:46AM EDT | 67.50 | 16.80 | 13.00 | 13.80 | 0.00 | - | 5 | 6 | 17.21% |
| O260116P00070000 | 2024-05-06 1:04PM EDT | 70.00 | 15.95 | 13.00 | 17.90 | 0.00 | - | 1 | 3 | 26.19% |
| O260116P00075000 | 2024-05-09 1:50PM EDT | 75.00 | 20.60 | 17.50 | 21.80 | 0.00 | - | 2 | 20 | 24.81% |
| O260116P00080000 | 2024-05-06 2:47PM EDT | 80.00 | 24.62 | 22.50 | 27.50 | 0.00 | - | 4 | 10 | 31.21% |
| O260116P00085000 | 2024-03-22 10:40AM EDT | 85.00 | 32.32 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 42.73% |
© 2024 Yahoo. All rights reserved.