Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240719C00030000 | 2024-06-04 11:32AM EDT | 30.00 | 24.00 | 21.40 | 25.40 | 0.00 | - | 6 | 6 | 79.69% |
| O240719C00047500 | 2024-06-12 11:39AM EDT | 47.50 | 6.00 | 4.30 | 8.20 | 0.00 | - | 3 | 72 | 76.66% |
| O240719C00050000 | 2024-06-13 10:28AM EDT | 50.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 1 | 117 | 22.61% |
| O240719C00052500 | 2024-06-14 3:36PM EDT | 52.50 | 1.50 | 1.55 | 1.65 | 0.00 | - | 31 | 1,557 | 18.07% |
| O240719C00055000 | 2024-06-14 3:58PM EDT | 55.00 | 0.45 | 0.45 | 0.50 | +0.04 | +9.76% | 123 | 1,362 | 17.19% |
| O240719C00057500 | 2024-06-14 3:34PM EDT | 57.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 16 | 3,172 | 18.95% |
| O240719C00060000 | 2024-06-12 1:46PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 222 | 21.09% |
| O240719C00062500 | 2024-05-28 1:30PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 26.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240719P00040000 | 2024-05-28 12:50PM EDT | 40.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 93.65% |
| O240719P00042500 | 2024-06-10 3:42PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 46.19% |
| O240719P00045000 | 2024-06-13 10:28AM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 36.52% |
| O240719P00047500 | 2024-06-14 3:53PM EDT | 47.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 76 | 300 | 24.71% |
| O240719P00050000 | 2024-06-14 2:49PM EDT | 50.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 34 | 866 | 20.56% |
| O240719P00052500 | 2024-06-14 3:54PM EDT | 52.50 | 0.78 | 0.70 | 0.80 | +0.03 | +4.00% | 245 | 1,479 | 18.38% |
| O240719P00055000 | 2024-06-14 3:27PM EDT | 55.00 | 2.15 | 1.40 | 2.20 | -0.10 | -4.44% | 99 | 1,271 | 18.41% |
| O240719P00057500 | 2024-06-14 9:50AM EDT | 57.50 | 4.50 | 4.20 | 5.70 | +0.10 | +2.27% | 1 | 23 | 47.80% |
| O240719P00060000 | 2024-06-13 12:27PM EDT | 60.00 | 7.06 | 4.90 | 8.50 | 0.00 | - | 1 | 23 | 64.16% |
| O240719P00062500 | 2024-05-23 2:24PM EDT | 62.50 | 9.93 | 7.10 | 11.40 | 0.00 | - | - | 0 | 81.35% |
© 2024 Yahoo. All rights reserved.