UK markets open in 5 hours 56 minutes
NIKKEI 225
38,714.28 -232.65 (-0.60%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,424.60 -1.30 (-0.05%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,161.14 -881.97 (-1.57%)
Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 28.50 | 32.50 | 0.00 | - | 4 | 12 | 169.73% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 158.98% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 23.50 | 27.50 | 0.00 | - | 2 | 5 | 135.16% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 86.72% |
| O240621C00040000 | 2024-05-21 9:58AM EDT | 40.00 | 15.40 | 13.90 | 17.50 | +0.15 | +0.98% | 1 | 1 | 88.43% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 11.80 | 14.60 | 0.00 | - | 1 | 1 | 75.44% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 9.90 | 10.50 | 0.00 | - | 1 | 106 | 55.96% |
| O240621C00047500 | 2024-05-17 10:03AM EDT | 47.50 | 7.67 | 5.90 | 9.70 | 0.00 | - | 4 | 152 | 84.67% |
| O240621C00050000 | 2024-05-20 3:42PM EDT | 50.00 | 5.10 | 3.50 | 6.50 | 0.00 | - | 39 | 354 | 55.23% |
| O240621C00052500 | 2024-05-21 2:43PM EDT | 52.50 | 2.85 | 2.50 | 2.90 | +0.13 | +4.78% | 33 | 1,390 | 19.04% |
| O240621C00055000 | 2024-05-21 3:48PM EDT | 55.00 | 0.89 | 0.85 | 1.00 | -0.01 | -1.11% | 250 | 8,274 | 14.99% |
| O240621C00057500 | 2024-05-21 3:47PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 589 | 4,277 | 13.38% |
| O240621C00060000 | 2024-05-21 9:31AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 5,087 | 17.09% |
| O240621C00062500 | 2024-05-20 10:30AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,707 | 23.44% |
| O240621C00065000 | 2024-05-20 10:30AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 522 | 29.30% |
| O240621C00067500 | 2024-05-20 10:30AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 34.57% |
| O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 39.65% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.49% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 80.86% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 105.86% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 151.17% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 134.47% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 103.13% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 82.23% |
| O240621P00040000 | 2024-05-20 2:05PM EDT | 40.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 5 | 150 | 67.38% |
| O240621P00042500 | 2024-05-07 1:00PM EDT | 42.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 756 | 49.41% |
| O240621P00045000 | 2024-05-21 3:48PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 376 | 35.55% |
| O240621P00047500 | 2024-05-21 10:56AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 1,232 | 27.34% |
| O240621P00050000 | 2024-05-21 3:09PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 38 | 1,839 | 19.14% |
| O240621P00052500 | 2024-05-21 3:25PM EDT | 52.50 | 0.17 | 0.15 | 0.20 | 0.00 | - | 68 | 2,543 | 16.07% |
| O240621P00055000 | 2024-05-21 3:55PM EDT | 55.00 | 0.84 | 0.75 | 0.85 | -0.06 | -6.67% | 158 | 1,709 | 13.92% |
| O240621P00057500 | 2024-05-21 1:07PM EDT | 57.50 | 2.60 | 1.45 | 2.65 | -0.10 | -3.70% | 18 | 446 | 15.48% |
| O240621P00060000 | 2024-05-20 3:30PM EDT | 60.00 | 5.15 | 3.90 | 5.90 | 0.00 | - | 12 | 405 | 41.50% |
| O240621P00062500 | 2024-03-28 9:30AM EDT | 62.50 | 8.87 | 7.00 | 9.90 | 0.00 | - | 2 | 99 | 52.54% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 64.80% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 103.56% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 88.82% |
© 2024 Yahoo. All rights reserved.