Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 26.00 | 30.50 | 0.00 | - | 2 | 2 | 150.39% |
| O240517C00030000 | 2024-04-05 2:10PM EDT | 30.00 | 22.80 | 21.20 | 25.50 | 0.00 | - | 1 | 1 | 127.15% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 113.92% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 12.00 | 15.50 | 0.00 | - | 1 | 2 | 89.01% |
| O240517C00042500 | 2024-04-17 2:10PM EDT | 42.50 | 10.30 | 9.60 | 10.60 | +1.20 | +13.19% | 2 | 8 | 41.99% |
| O240517C00045000 | 2024-04-19 12:12PM EDT | 45.00 | 7.99 | 6.60 | 10.50 | +1.28 | +19.08% | 1 | 611 | 54.30% |
| O240517C00047500 | 2024-04-18 12:38PM EDT | 47.50 | 5.20 | 5.30 | 5.70 | +0.90 | +20.93% | 1 | 1,842 | 29.10% |
| O240517C00050000 | 2024-04-19 3:11PM EDT | 50.00 | 3.30 | 3.20 | 3.40 | +0.90 | +37.50% | 85 | 2,069 | 24.22% |
| O240517C00052500 | 2024-04-19 3:58PM EDT | 52.50 | 1.40 | 1.40 | 1.50 | +0.46 | +48.94% | 2,026 | 6,223 | 20.75% |
| O240517C00055000 | 2024-04-19 3:59PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | +0.17 | +73.91% | 688 | 2,963 | 19.78% |
| O240517C00057500 | 2024-04-19 3:39PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 118 | 3,992 | 20.02% |
| O240517C00060000 | 2024-04-19 10:56AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 3,077 | 24.22% |
| O240517C00062500 | 2024-04-19 10:05AM EDT | 62.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 2,461 | 30.66% |
| O240517C00065000 | 2024-04-17 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,259 | 36.72% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 42.19% |
| O240517C00070000 | 2024-04-08 11:45AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 47.46% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 81.05% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 114.80% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 73.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 127.34% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 106.25% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 121.88% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 94.14% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 64.06% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 54.69% |
| O240517P00040000 | 2024-04-19 1:35PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 993 | 50.20% |
| O240517P00042500 | 2024-04-17 3:47PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 40.63% |
| O240517P00045000 | 2024-04-19 3:46PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 34 | 815 | 31.64% |
| O240517P00047500 | 2024-04-19 3:55PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 42 | 1,681 | 28.71% |
| O240517P00050000 | 2024-04-19 3:59PM EDT | 50.00 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 507 | 3,622 | 23.98% |
| O240517P00052500 | 2024-04-19 3:58PM EDT | 52.50 | 0.95 | 0.95 | 1.00 | -0.51 | -34.93% | 600 | 3,159 | 21.49% |
| O240517P00055000 | 2024-04-19 3:27PM EDT | 55.00 | 2.60 | 2.40 | 2.55 | -1.10 | -29.73% | 63 | 1,266 | 22.61% |
| O240517P00057500 | 2024-04-19 11:41AM EDT | 57.50 | 4.70 | 4.20 | 4.90 | -1.40 | -22.95% | 5 | 417 | 30.96% |
| O240517P00060000 | 2024-04-19 3:08PM EDT | 60.00 | 7.33 | 6.80 | 7.50 | -1.87 | -20.33% | 15 | 204 | 43.51% |
| O240517P00062500 | 2024-04-16 2:58PM EDT | 62.50 | 11.20 | 8.40 | 10.00 | 0.00 | - | 3 | 104 | 52.44% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.70 | 12.60 | 0.00 | - | 2 | 3 | 63.77% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 147.49% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 35.70 | 39.10 | 0.00 | - | - | 0 | 115.04% |
© 2024 Yahoo. All rights reserved.