Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O241220C00040000 | 2024-05-03 3:01PM EDT | 40.00 | 15.50 | 11.90 | 15.50 | 0.00 | - | 11 | 11 | 50.55% |
| O241220C00042500 | 2024-05-08 11:39AM EDT | 42.50 | 12.64 | 10.30 | 13.40 | 0.00 | - | - | 5 | 47.27% |
| O241220C00045000 | 2024-06-03 12:44PM EDT | 45.00 | 8.57 | 8.60 | 10.90 | +1.71 | +24.93% | 1 | 20 | 40.27% |
| O241220C00047500 | 2024-06-03 1:50PM EDT | 47.50 | 6.65 | 6.60 | 6.90 | +0.75 | +12.71% | 1 | 83 | 21.39% |
| O241220C00050000 | 2024-06-03 10:46AM EDT | 50.00 | 4.71 | 4.70 | 5.00 | +0.91 | +23.95% | 42 | 9 | 20.06% |
| O241220C00052500 | 2024-05-31 10:16AM EDT | 52.50 | 2.60 | 3.00 | 3.40 | 0.00 | - | 3 | 214 | 19.02% |
| O241220C00055000 | 2024-06-03 1:51PM EDT | 55.00 | 2.05 | 2.00 | 3.40 | +0.35 | +20.59% | 102 | 661 | 26.17% |
| O241220C00057500 | 2024-06-03 11:58AM EDT | 57.50 | 1.10 | 1.10 | 1.25 | +0.10 | +10.00% | 5 | 414 | 17.53% |
| O241220C00060000 | 2024-06-03 2:15PM EDT | 60.00 | 0.64 | 0.60 | 0.65 | +0.09 | +16.36% | 39 | 410 | 16.82% |
| O241220C00062500 | 2024-05-31 3:53PM EDT | 62.50 | 0.35 | 0.30 | 0.35 | +0.02 | +6.06% | 3 | 230 | 16.87% |
| O241220C00065000 | 2024-05-30 3:50PM EDT | 65.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2 | 219 | 17.29% |
| O241220C00070000 | 2024-05-09 10:59AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 105 | 23.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O241220P00035000 | 2024-05-03 3:47PM EDT | 35.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 60.01% |
| O241220P00037500 | 2024-04-23 10:14AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| O241220P00040000 | 2024-05-29 11:32AM EDT | 40.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 31 | 63 | 26.71% |
| O241220P00042500 | 2024-06-03 2:52PM EDT | 42.50 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 1 | 120 | 24.66% |
| O241220P00045000 | 2024-05-31 2:03PM EDT | 45.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 81 | 307 | 22.39% |
| O241220P00047500 | 2024-06-03 1:19PM EDT | 47.50 | 1.03 | 0.95 | 1.05 | -0.02 | -1.90% | 21 | 296 | 21.06% |
| O241220P00050000 | 2024-06-03 1:19PM EDT | 50.00 | 1.60 | 1.50 | 1.65 | -0.16 | -9.09% | 6 | 300 | 19.79% |
| O241220P00052500 | 2024-06-03 3:56PM EDT | 52.50 | 2.45 | 2.35 | 2.65 | -0.35 | -12.50% | 35 | 162 | 19.42% |
| O241220P00055000 | 2024-06-03 3:59PM EDT | 55.00 | 3.70 | 3.60 | 3.90 | -1.54 | -29.39% | 11 | 127 | 18.60% |
| O241220P00057500 | 2024-05-24 10:49AM EDT | 57.50 | 6.15 | 5.00 | 5.60 | 0.00 | - | 1 | 22 | 18.69% |
| O241220P00060000 | 2024-05-23 1:36PM EDT | 60.00 | 7.65 | 5.90 | 7.50 | 0.00 | - | 1 | 169 | 18.30% |
© 2024 Yahoo. All rights reserved.