Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 27.80 | 31.50 | 0.00 | - | 4 | 12 | 203.91% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 225.93% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 22.80 | 26.50 | 0.00 | - | 2 | 5 | 162.60% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 95.02% |
| O240621C00040000 | 2024-05-21 9:58AM EDT | 40.00 | 15.40 | 12.30 | 16.10 | 0.00 | - | 1 | 2 | 79.30% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 9.90 | 13.60 | 0.00 | - | 1 | 1 | 68.41% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 8.40 | 9.10 | 0.00 | - | 1 | 106 | 50.49% |
| O240621C00047500 | 2024-05-22 10:32AM EDT | 47.50 | 7.28 | 5.00 | 8.20 | -0.39 | -5.08% | 12 | 152 | 76.42% |
| O240621C00050000 | 2024-05-22 3:47PM EDT | 50.00 | 4.00 | 3.50 | 5.10 | -1.10 | -21.57% | 12 | 354 | 48.34% |
| O240621C00052500 | 2024-05-22 3:59PM EDT | 52.50 | 1.62 | 1.50 | 1.70 | -1.23 | -43.16% | 65 | 1,391 | 15.97% |
| O240621C00055000 | 2024-05-22 3:55PM EDT | 55.00 | 0.38 | 0.35 | 0.40 | -0.51 | -57.30% | 559 | 8,251 | 14.45% |
| O240621C00057500 | 2024-05-22 3:25PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 469 | 4,306 | 16.99% |
| O240621C00060000 | 2024-05-22 12:51PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 16 | 5,087 | 21.49% |
| O240621C00062500 | 2024-05-21 9:39AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,709 | 27.74% |
| O240621C00065000 | 2024-05-21 9:44AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 12.50% |
| O240621C00067500 | 2024-05-20 10:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 25.00% |
| O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 43.95% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.52% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 86.72% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 104.30% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 149.32% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 132.23% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 100.59% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 79.49% |
| O240621P00040000 | 2024-05-20 2:05PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 5 | 150 | 64.45% |
| O240621P00042500 | 2024-05-07 1:00PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 25.00% |
| O240621P00045000 | 2024-05-22 10:32AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 376 | 32.42% |
| O240621P00047500 | 2024-05-22 2:39PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,229 | 27.44% |
| O240621P00050000 | 2024-05-22 3:54PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 55 | 1,817 | 17.97% |
| O240621P00052500 | 2024-05-22 3:56PM EDT | 52.50 | 0.40 | 0.40 | 0.50 | +0.23 | +135.29% | 334 | 2,548 | 16.36% |
| O240621P00055000 | 2024-05-22 3:55PM EDT | 55.00 | 1.70 | 1.65 | 1.80 | +0.86 | +102.38% | 414 | 1,754 | 16.70% |
| O240621P00057500 | 2024-05-22 3:15PM EDT | 57.50 | 3.64 | 3.00 | 4.10 | +1.04 | +40.00% | 26 | 448 | 23.88% |
| O240621P00060000 | 2024-05-22 12:56PM EDT | 60.00 | 5.35 | 4.40 | 7.20 | +0.20 | +3.88% | 11 | 405 | 47.75% |
| O240621P00062500 | 2024-05-22 12:46PM EDT | 62.50 | 8.19 | 8.00 | 11.00 | -0.68 | -7.67% | 1 | 99 | 52.59% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 0.00% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 85.01% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 54.10% |
© 2024 Yahoo. All rights reserved.