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 | 2024-05-07 1:57PM EDT | 25.00 | 30.00 | 28.30 | 32.00 | 0.00 | - | 1 | 1 | 314.06% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 25.70 | 29.80 | 0.00 | - | - | 0 | 307.81% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 23.00 | 27.40 | 0.00 | - | 1 | 0 | 261.72% |
| 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 | 176.56% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| O240517C00042500 | 2024-05-07 10:06AM EDT | 42.50 | 12.35 | 11.00 | 15.00 | 0.00 | - | 4 | 4 | 159.77% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 8.40 | 12.20 | 0.00 | - | 1 | 0 | 114.84% |
| O240517C00047500 | 2024-05-06 9:46AM EDT | 47.50 | 8.20 | 5.70 | 8.20 | 0.00 | - | 1 | 28 | 118.56% |
| O240517C00050000 | 2024-05-10 11:54AM EDT | 50.00 | 5.07 | 4.90 | 5.20 | +0.42 | +9.03% | 1 | 1,214 | 58.59% |
| O240517C00052500 | 2024-05-10 3:50PM EDT | 52.50 | 2.65 | 2.50 | 2.75 | +0.50 | +23.26% | 25 | 7,862 | 38.28% |
| O240517C00055000 | 2024-05-10 3:51PM EDT | 55.00 | 0.50 | 0.45 | 0.50 | +0.17 | +51.52% | 656 | 5,875 | 17.58% |
| O240517C00057500 | 2024-05-10 3:52PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 45 | 6,196 | 23.24% |
| O240517C00060000 | 2024-05-09 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 3,182 | 39.26% |
| O240517C00062500 | 2024-05-10 1:44PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 8 | 2,449 | 53.52% |
| O240517C00065000 | 2024-05-08 9:58AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,240 | 60.16% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 71.88% |
| O240517C00070000 | 2024-05-07 11:20AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 421 | 82.03% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 159.96% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 230.57% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 148.44% |
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 | 285.94% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 240.63% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 275.78% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 214.84% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 148.44% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 128.13% |
| O240517P00040000 | 2024-05-07 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 976 | 119.53% |
| O240517P00042500 | 2024-05-10 12:56PM EDT | 42.50 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 5 | 716 | 112.11% |
| O240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 815 | 72.66% |
| O240517P00047500 | 2024-05-10 11:20AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 1,596 | 55.47% |
| O240517P00050000 | 2024-05-10 3:57PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 3,041 | 43.16% |
| O240517P00052500 | 2024-05-10 3:54PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 642 | 4,069 | 29.00% |
| O240517P00055000 | 2024-05-10 3:49PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 257 | 2,053 | 16.16% |
| O240517P00057500 | 2024-05-10 3:13PM EDT | 57.50 | 2.40 | 2.35 | 3.20 | -0.62 | -20.53% | 2 | 264 | 58.01% |
| O240517P00060000 | 2024-05-08 2:44PM EDT | 60.00 | 5.22 | 4.80 | 5.20 | 0.00 | - | 5 | 25 | 54.79% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 6.90 | 8.60 | 0.00 | - | 1 | 0 | 76.37% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 167.87% |
| 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 | 367.87% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 209.77% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.