Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 81.54% |
| O250117C00030000 | 2024-05-31 3:09PM EDT | 30.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| O250117C00032500 | 2024-04-30 9:30AM EDT | 32.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 18.10 | 22.20 | 0.00 | - | 2 | 25 | 57.37% |
| O250117C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.30 | 13.00 | 17.00 | 0.00 | - | 1 | 2 | 43.19% |
| O250117C00040000 | 2024-05-30 3:46PM EDT | 40.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| O250117C00042500 | 2024-06-03 10:54AM EDT | 42.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| O250117C00045000 | 2024-05-29 11:54AM EDT | 45.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00047500 | 2024-06-03 3:54PM EDT | 47.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| O250117C00050000 | 2024-05-31 3:44PM EDT | 50.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| O250117C00052500 | 2024-06-03 1:59PM EDT | 52.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| O250117C00055000 | 2024-06-03 1:56PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| O250117C00057500 | 2024-06-03 1:51PM EDT | 57.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| O250117C00060000 | 2024-06-03 1:16PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| O250117C00062500 | 2024-06-03 3:03PM EDT | 62.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| O250117C00065000 | 2024-06-03 1:10PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| O250117C00067500 | 2024-05-29 3:09PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| O250117C00070000 | 2024-06-03 1:12PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| O250117C00072500 | 2024-05-22 2:40PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| O250117C00075000 | 2024-05-20 10:35AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| O250117C00077500 | 2024-05-20 10:35AM EDT | 77.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| O250117C00080000 | 2024-05-30 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117C00085000 | 2024-06-03 11:55AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| O250117C00090000 | 2024-05-14 1:29PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 60 | 52.54% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 41.50% |
| O250117P00030000 | 2024-06-03 2:30PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117P00032500 | 2024-04-29 2:27PM EDT | 32.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 100 | 36.18% |
| O250117P00035000 | 2024-05-29 3:54PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| O250117P00037500 | 2024-06-03 1:39PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117P00040000 | 2024-06-03 10:34AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| O250117P00042500 | 2024-05-30 3:25PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| O250117P00045000 | 2024-06-03 12:40PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| O250117P00047500 | 2024-06-03 3:58PM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| O250117P00050000 | 2024-06-03 10:02AM EDT | 50.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| O250117P00052500 | 2024-06-03 9:32AM EDT | 52.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| O250117P00055000 | 2024-06-03 3:57PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| O250117P00057500 | 2024-05-29 9:30AM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| O250117P00060000 | 2024-05-31 9:50AM EDT | 60.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O250117P00062500 | 2024-05-21 9:45AM EDT | 62.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| O250117P00065000 | 2024-05-31 2:49PM EDT | 65.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117P00067500 | 2024-05-31 2:49PM EDT | 67.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117P00070000 | 2024-05-07 2:09PM EDT | 70.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 15.90 | 19.50 | 0.00 | - | 1 | 1 | 24.98% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 45.09% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 43.67% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 29.90 | 32.90 | 0.00 | - | 1 | 0 | 46.79% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 68.25% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 55.44% |
© 2024 Yahoo. All rights reserved.