Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620C00030000 | 2024-06-14 3:02PM EDT | 30.00 | 23.20 | 20.50 | 25.50 | 0.00 | - | 1 | 2 | 62.50% |
| O250620C00037500 | 2024-06-21 12:46PM EDT | 37.50 | 15.55 | 13.10 | 18.00 | +2.46 | +18.79% | 1 | 0 | 44.03% |
| O250620C00040000 | 2024-06-12 12:35PM EDT | 40.00 | 13.50 | 12.90 | 13.70 | 0.00 | - | 2 | 12 | 23.02% |
| O250620C00042500 | 2024-06-05 9:48AM EDT | 42.50 | 11.90 | 8.90 | 11.20 | 0.00 | - | 1 | 27 | 19.24% |
| O250620C00045000 | 2024-06-21 1:52PM EDT | 45.00 | 8.80 | 7.60 | 9.10 | -0.21 | -2.33% | 2 | 40 | 18.86% |
| O250620C00047500 | 2024-06-20 10:08AM EDT | 47.50 | 6.90 | 6.90 | 7.20 | 0.00 | - | 24 | 68 | 18.56% |
| O250620C00050000 | 2024-06-21 10:35AM EDT | 50.00 | 5.30 | 3.30 | 5.50 | 0.00 | - | 85 | 45 | 18.12% |
| O250620C00052500 | 2024-06-21 3:21PM EDT | 52.50 | 3.88 | 3.90 | 4.10 | -0.12 | -3.00% | 51 | 129 | 17.93% |
| O250620C00055000 | 2024-06-21 3:44PM EDT | 55.00 | 2.79 | 1.80 | 2.95 | -0.16 | -5.42% | 7 | 252 | 17.69% |
| O250620C00057500 | 2024-06-21 10:57AM EDT | 57.50 | 1.90 | 1.90 | 2.15 | -0.05 | -2.56% | 1 | 154 | 17.97% |
| O250620C00060000 | 2024-06-21 1:54PM EDT | 60.00 | 1.28 | 0.95 | 1.45 | -0.14 | -9.86% | 13 | 399 | 17.68% |
| O250620C00062500 | 2024-06-20 11:34AM EDT | 62.50 | 0.84 | 0.10 | 0.95 | 0.00 | - | 1 | 47 | 17.46% |
| O250620C00065000 | 2024-06-18 3:12PM EDT | 65.00 | 0.59 | 0.50 | 0.65 | 0.00 | - | 1 | 93 | 17.65% |
| O250620C00070000 | 2024-06-20 10:19AM EDT | 70.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 16 | 56 | 18.04% |
| O250620C00075000 | 2024-05-17 9:31AM EDT | 75.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 26.03% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250620P00035000 | 2024-06-21 2:40PM EDT | 35.00 | 0.35 | 0.20 | 0.70 | -0.06 | -14.63% | 6 | 3 | 33.23% |
| O250620P00037500 | 2024-06-07 10:39AM EDT | 37.50 | 0.46 | 0.35 | 0.50 | 0.00 | - | 4 | 51 | 26.34% |
| O250620P00040000 | 2024-06-21 9:40AM EDT | 40.00 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 3 | 89 | 24.20% |
| O250620P00042500 | 2024-06-10 1:06PM EDT | 42.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 9 | 146 | 23.02% |
| O250620P00045000 | 2024-06-21 1:12PM EDT | 45.00 | 1.35 | 1.25 | 1.35 | -0.10 | -6.90% | 5 | 145 | 21.79% |
| O250620P00047500 | 2024-06-21 10:16AM EDT | 47.50 | 1.94 | 1.80 | 2.20 | -0.13 | -6.28% | 1 | 79 | 22.40% |
| O250620P00050000 | 2024-06-21 12:28PM EDT | 50.00 | 2.75 | 2.55 | 2.70 | +0.01 | +0.36% | 23 | 65 | 19.95% |
| O250620P00052500 | 2024-06-21 2:24PM EDT | 52.50 | 3.80 | 3.50 | 3.90 | -0.10 | -2.56% | 4 | 104 | 20.11% |
| O250620P00055000 | 2024-06-20 11:49AM EDT | 55.00 | 5.22 | 4.80 | 5.30 | 0.00 | - | 1 | 152 | 20.09% |
| O250620P00057500 | 2024-06-21 9:52AM EDT | 57.50 | 6.60 | 6.30 | 6.70 | +0.20 | +3.12% | 4 | 18 | 18.99% |
| O250620P00060000 | 2024-06-20 10:17AM EDT | 60.00 | 8.34 | 6.80 | 8.60 | 0.00 | - | 3 | 24 | 19.37% |
| O250620P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 10.35 | 8.60 | 11.70 | 0.00 | - | - | 1 | 25.71% |
| O250620P00065000 | 2024-05-03 12:42PM EDT | 65.00 | 10.74 | 10.00 | 14.90 | 0.00 | - | 1 | 2 | 32.35% |
© 2024 Yahoo. All rights reserved.