Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240719C00030000 | 2024-06-04 11:32AM EDT | 30.00 | 24.00 | 21.00 | 24.90 | 0.00 | - | 6 | 6 | 127.34% |
| O240719C00040000 | 2024-06-28 12:27PM EDT | 40.00 | 12.30 | 12.60 | 15.00 | +12.30 | - | 2 | 0 | 115.72% |
| O240719C00042500 | 2024-06-28 3:25PM EDT | 42.50 | 10.20 | 8.20 | 12.20 | +10.20 | - | 1 | 0 | 126.51% |
| O240719C00045000 | 2024-06-27 12:43PM EDT | 45.00 | 7.20 | 6.50 | 9.70 | 0.00 | - | 50 | 22 | 53.03% |
| O240719C00047500 | 2024-06-28 3:00PM EDT | 47.50 | 4.60 | 4.30 | 7.20 | -1.90 | -29.23% | 2 | 72 | 85.35% |
| O240719C00050000 | 2024-06-28 3:51PM EDT | 50.00 | 2.75 | 1.75 | 5.00 | +0.40 | +17.02% | 28 | 250 | 71.05% |
| O240719C00052500 | 2024-06-28 3:59PM EDT | 52.50 | 0.90 | 0.85 | 0.95 | +0.20 | +28.57% | 617 | 4,725 | 15.87% |
| O240719C00055000 | 2024-06-28 3:58PM EDT | 55.00 | 0.13 | 0.10 | 0.15 | +0.06 | +85.71% | 103 | 3,071 | 16.21% |
| O240719C00057500 | 2024-06-28 2:12PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 3,240 | 21.29% |
| O240719C00060000 | 2024-06-28 3:21PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 219 | 29.49% |
| O240719C00062500 | 2024-05-28 1:30PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.11% |
| O240719C00065000 | 2024-06-24 10:41AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 44.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240719P00030000 | 2024-06-27 3:55PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | - | 1 | 100.78% |
| O240719P00040000 | 2024-05-28 12:50PM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.13% |
| O240719P00042500 | 2024-06-27 11:09AM EDT | 42.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 50.78% |
| O240719P00045000 | 2024-06-28 11:03AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 36.72% |
| O240719P00047500 | 2024-06-28 1:47PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 13 | 396 | 29.98% |
| O240719P00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 62 | 1,084 | 20.31% |
| O240719P00052500 | 2024-06-28 3:59PM EDT | 52.50 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 215 | 4,672 | 18.31% |
| O240719P00055000 | 2024-06-28 3:59PM EDT | 55.00 | 2.50 | 2.20 | 3.50 | -0.44 | -14.97% | 43 | 1,397 | 44.58% |
| O240719P00057500 | 2024-06-27 3:17PM EDT | 57.50 | 5.70 | 3.10 | 6.00 | 0.00 | - | 2 | 19 | 60.60% |
| O240719P00060000 | 2024-06-24 9:44AM EDT | 60.00 | 6.85 | 6.10 | 9.20 | 0.00 | - | 1 | 56 | 50.29% |
| O240719P00062500 | 2024-05-23 2:24PM EDT | 62.50 | 9.93 | 9.10 | 11.10 | 0.00 | - | - | 0 | 58.69% |
| O240719P00080000 | 2024-06-21 1:01PM EDT | 80.00 | 27.17 | 26.00 | 28.70 | 0.00 | - | 2 | 1 | 94.73% |
© 2024 Yahoo. All rights reserved.