Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00050000 | 2024-05-10 11:54AM EDT | 2024-05-17 | 5.07 | 4.90 | 5.20 | +0.42 | +9.03% | 1 | 1,214 | 58.59% |
| O240621C00050000 | 2024-05-09 9:47AM EDT | 2024-06-21 | 5.10 | 3.10 | 5.80 | 0.00 | - | 4 | 392 | 36.35% |
| O240920C00050000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 5.80 | 4.40 | 5.90 | +0.47 | +8.82% | 1 | 389 | 21.31% |
| O241220C00050000 | 2024-05-06 10:46AM EDT | 2024-12-20 | 6.87 | 4.50 | 7.60 | 0.00 | - | 1 | 2 | 28.61% |
| O250117C00050000 | 2024-05-09 12:43PM EDT | 2025-01-17 | 6.12 | 6.30 | 6.60 | 0.00 | - | 37 | 1,170 | 20.44% |
| O250620C00050000 | 2024-05-08 9:58AM EDT | 2025-06-20 | 7.23 | 5.90 | 7.40 | 0.00 | - | 1 | 13 | 20.22% |
| O260116C00050000 | 2024-05-08 3:16PM EDT | 2026-01-16 | 8.14 | 8.00 | 10.20 | +0.13 | +1.62% | 12 | 1,564 | 27.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00050000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 3,041 | 43.16% |
| O240621P00050000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 41 | 1,970 | 22.71% |
| O240920P00050000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 0.70 | 0.65 | 0.75 | -0.13 | -15.66% | 25 | 1,351 | 19.83% |
| O241220P00050000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 1.30 | 1.30 | 1.40 | -0.15 | -10.34% | 4 | 39 | 20.33% |
| O250117P00050000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 1.54 | 1.45 | 1.60 | -0.11 | -6.67% | 64 | 1,602 | 20.53% |
| O250620P00050000 | 2024-05-08 9:31AM EDT | 2025-06-20 | 2.65 | 2.40 | 2.55 | 0.00 | - | 1 | 5 | 21.06% |
| O260116P00050000 | 2024-05-08 11:56AM EDT | 2026-01-16 | 3.69 | 3.60 | 4.00 | -0.11 | -2.89% | 1 | 499 | 22.86% |
© 2024 Yahoo. All rights reserved.