Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116C00025000 | 2024-05-31 3:59PM EDT | 25.00 | 28.01 | 26.50 | 30.60 | 0.00 | - | 12 | 6 | 53.54% |
| O260116C00027500 | 2024-05-29 3:25PM EDT | 27.50 | 23.67 | 24.00 | 28.10 | 0.00 | - | 20 | 0 | 48.05% |
| O260116C00030000 | 2024-05-23 2:53PM EDT | 30.00 | 22.70 | 21.50 | 24.30 | 0.00 | - | 1 | 10 | 27.25% |
| O260116C00032500 | 2024-04-02 2:32PM EDT | 32.50 | 20.41 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 48.87% |
| O260116C00035000 | 2024-05-31 12:25PM EDT | 35.00 | 17.49 | 17.20 | 19.30 | 0.00 | - | 10 | 87 | 21.02% |
| O260116C00037500 | 2024-05-29 3:31PM EDT | 37.50 | 13.83 | 14.10 | 18.10 | 0.00 | - | 22 | 70 | 30.12% |
| O260116C00040000 | 2024-06-03 3:25PM EDT | 40.00 | 13.55 | 12.50 | 14.90 | 0.00 | - | 10 | 176 | 21.38% |
| O260116C00042500 | 2024-05-29 11:59AM EDT | 42.50 | 9.90 | 12.10 | 12.70 | 0.00 | - | 12 | 125 | 20.18% |
| O260116C00045000 | 2024-05-28 12:14PM EDT | 45.00 | 8.90 | 10.10 | 10.70 | 0.00 | - | 1 | 92 | 19.61% |
| O260116C00047500 | 2024-05-30 11:39AM EDT | 47.50 | 7.06 | 8.50 | 8.90 | 0.00 | - | 18 | 727 | 19.28% |
| O260116C00050000 | 2024-05-30 9:34AM EDT | 50.00 | 5.70 | 6.90 | 8.00 | 0.00 | - | 10 | 1,582 | 21.84% |
| O260116C00052500 | 2024-06-04 10:48AM EDT | 52.50 | 5.70 | 5.60 | 6.00 | +0.81 | +16.56% | 34 | 375 | 19.23% |
| O260116C00055000 | 2024-06-04 10:49AM EDT | 55.00 | 4.50 | 4.50 | 5.40 | +0.41 | +10.02% | 2 | 1,105 | 21.23% |
| O260116C00057500 | 2024-06-03 12:50PM EDT | 57.50 | 3.43 | 3.50 | 3.80 | +0.11 | +3.31% | 1 | 716 | 18.93% |
| O260116C00060000 | 2024-06-03 9:30AM EDT | 60.00 | 2.35 | 2.60 | 2.95 | -0.20 | -7.84% | 1 | 626 | 18.75% |
| O260116C00062500 | 2024-05-30 1:14PM EDT | 62.50 | 1.53 | 1.10 | 2.30 | 0.00 | - | 8 | 217 | 18.75% |
| O260116C00065000 | 2024-06-03 10:47AM EDT | 65.00 | 1.40 | 1.60 | 2.35 | 0.00 | - | 1 | 805 | 21.25% |
| O260116C00067500 | 2024-05-29 1:02PM EDT | 67.50 | 0.85 | 1.20 | 1.45 | 0.00 | - | 1 | 82 | 19.19% |
| O260116C00070000 | 2024-06-04 10:07AM EDT | 70.00 | 0.90 | 0.90 | 0.95 | +0.10 | +12.50% | 2 | 483 | 18.24% |
| O260116C00075000 | 2024-05-31 9:45AM EDT | 75.00 | 0.35 | 0.45 | 0.65 | 0.00 | - | 1 | 124 | 19.21% |
| O260116C00080000 | 2024-06-03 2:04PM EDT | 80.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 139 | 18.99% |
| O260116C00085000 | 2024-06-04 10:07AM EDT | 85.00 | 0.17 | 0.00 | 0.20 | +0.06 | +54.55% | 50 | 380 | 19.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116P00025000 | 2024-06-03 3:10PM EDT | 25.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 475 | 33.06% |
| O260116P00027500 | 2024-05-13 10:07AM EDT | 27.50 | 0.30 | 0.00 | 0.35 | -0.05 | -14.29% | 1 | 281 | 32.74% |
| O260116P00030000 | 2024-05-29 3:06PM EDT | 30.00 | 0.58 | 0.25 | 0.90 | 0.00 | - | 31 | 2,100 | 36.52% |
| O260116P00032500 | 2024-05-31 11:10AM EDT | 32.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 245 | 29.74% |
| O260116P00035000 | 2024-05-29 9:30AM EDT | 35.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 162 | 28.69% |
| O260116P00037500 | 2024-06-03 2:26PM EDT | 37.50 | 1.21 | 0.00 | 1.25 | 0.00 | - | 2 | 195 | 27.91% |
| O260116P00040000 | 2024-06-03 9:43AM EDT | 40.00 | 1.55 | 1.35 | 1.85 | 0.00 | - | 2 | 310 | 28.15% |
| O260116P00042500 | 2024-06-03 12:50PM EDT | 42.50 | 2.04 | 1.80 | 2.70 | 0.00 | - | 24 | 609 | 28.89% |
| O260116P00045000 | 2024-05-31 12:17PM EDT | 45.00 | 2.85 | 2.30 | 2.60 | 0.00 | - | 1 | 729 | 24.34% |
| O260116P00047500 | 2024-06-03 12:07PM EDT | 47.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 3 | 310 | 23.01% |
| O260116P00050000 | 2024-06-04 10:53AM EDT | 50.00 | 3.90 | 3.70 | 4.00 | -0.20 | -4.65% | 8 | 484 | 22.03% |
| O260116P00052500 | 2024-06-03 12:05PM EDT | 52.50 | 5.30 | 4.30 | 5.20 | 0.00 | - | 1 | 143 | 22.03% |
| O260116P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 7.68 | 5.90 | 6.30 | 0.00 | - | 1 | 299 | 21.05% |
| O260116P00057500 | 2024-05-31 10:23AM EDT | 57.50 | 8.50 | 7.30 | 7.80 | 0.00 | - | 15 | 148 | 20.95% |
| O260116P00060000 | 2024-05-31 10:39AM EDT | 60.00 | 10.00 | 7.60 | 9.40 | 0.00 | - | 10 | 86 | 20.64% |
| O260116P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 9.72 | 11.10 | 12.10 | 0.00 | - | 2 | 44 | 24.08% |
| O260116P00065000 | 2024-05-20 1:44PM EDT | 65.00 | 11.60 | 12.30 | 12.90 | 0.00 | - | 5 | 12 | 19.52% |
| O260116P00067500 | 2024-04-18 10:46AM EDT | 67.50 | 16.80 | 13.00 | 13.80 | 0.00 | - | 5 | 6 | 12.46% |
| O260116P00070000 | 2024-05-06 1:04PM EDT | 70.00 | 15.95 | 16.10 | 18.00 | 0.00 | - | 1 | 3 | 23.93% |
| O260116P00075000 | 2024-05-28 3:56PM EDT | 75.00 | 23.55 | 19.10 | 23.30 | 0.00 | - | 20 | 51 | 28.81% |
| O260116P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 26.95 | 23.50 | 28.50 | 0.00 | - | 30 | 40 | 32.90% |
| O260116P00085000 | 2024-03-22 10:40AM EDT | 85.00 | 32.32 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 40.37% |
© 2024 Yahoo. All rights reserved.