Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-05-31 3:48PM EDT | 27.50 | 25.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| O240920C00030000 | 2024-06-05 9:51AM EDT | 30.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 14.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| O240920C00040000 | 2024-05-30 10:26AM EDT | 40.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| O240920C00042500 | 2024-05-07 10:06AM EDT | 42.50 | 12.55 | 10.30 | 14.00 | 0.00 | - | 4 | 7 | 55.27% |
| O240920C00045000 | 2024-06-20 2:10PM EDT | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 0.00% |
| O240920C00047500 | 2024-06-21 12:32PM EDT | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| O240920C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 28 | 462 | 0.00% |
| O240920C00052500 | 2024-06-21 3:43PM EDT | 52.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 78 | 914 | 0.00% |
| O240920C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 189 | 1,752 | 1.56% |
| O240920C00057500 | 2024-06-21 3:40PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 2,143 | 3.13% |
| O240920C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 2,951 | 6.25% |
| O240920C00062500 | 2024-06-21 3:52PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 6.25% |
| O240920C00065000 | 2024-06-18 10:34AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 359 | 12.50% |
| O240920C00070000 | 2024-06-20 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 12.50% |
| O240920C00075000 | 2024-06-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 12.50% |
| O240920C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| O240920C00085000 | 2024-06-17 11:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-03-26 12:59PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 89.65% |
| O240920P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 79.49% |
| O240920P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 65.63% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 613 | 3,673 | 39.65% |
| O240920P00037500 | 2024-05-24 9:51AM EDT | 37.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1,537 | 53.17% |
| O240920P00040000 | 2024-06-18 11:31AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| O240920P00042500 | 2024-06-21 9:55AM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 694 | 12.50% |
| O240920P00045000 | 2024-06-21 9:55AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 684 | 6.25% |
| O240920P00047500 | 2024-06-21 3:57PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 949 | 6.25% |
| O240920P00050000 | 2024-06-21 3:54PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 39 | 1,818 | 3.13% |
| O240920P00052500 | 2024-06-21 3:00PM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 131 | 1,892 | 0.78% |
| O240920P00055000 | 2024-06-21 1:58PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 0.00% |
| O240920P00057500 | 2024-06-13 2:43PM EDT | 57.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.00% |
| O240920P00060000 | 2024-06-14 10:21AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| O240920P00062500 | 2024-03-08 4:33PM EDT | 62.50 | 9.96 | 9.50 | 11.90 | 0.00 | - | 3 | 1 | 54.03% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 41.72% |
| O240920P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| O240920P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.