UK markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.75+0.75 (+1.36%)
At close: 04:00PM EDT
55.68 -0.07 (-0.12%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240719C000300002024-06-04 11:32AM EDT30.0024.0021.1024.700.00-600.00%
O240719C000400002024-06-28 12:27PM EDT40.0012.3014.6018.100.00-20189.16%
O240719C000425002024-07-01 10:03AM EDT42.5010.1312.1015.600.00-11162.11%
O240719C000450002024-06-27 12:43PM EDT45.007.209.3012.900.00-500116.80%
O240719C000475002024-07-12 12:02PM EDT47.508.087.6010.20+0.18+2.28%115113.57%
O240719C000500002024-07-11 2:45PM EDT50.005.025.207.100.00-9114374.02%
O240719C000525002024-07-12 3:27PM EDT52.503.402.103.50+0.81+31.27%1155,14542.19%
O240719C000550002024-07-12 3:58PM EDT55.000.950.901.00+0.36+61.02%6813,38417.77%
O240719C000575002024-07-12 3:59PM EDT57.500.050.000.05+0.02+66.67%833,26816.21%
O240719C000600002024-07-12 9:57AM EDT60.000.010.000.05-0.04-80.00%321231.64%
O240719C000625002024-07-01 9:42AM EDT62.500.030.000.050.00-1645.31%
O240719C000650002024-06-24 10:41AM EDT65.000.050.000.050.00--451.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240719P000300002024-07-10 9:30AM EDT30.000.450.000.050.00-11182.81%
O240719P000400002024-05-28 12:50PM EDT40.000.080.000.050.00-11104.69%
O240719P000425002024-06-27 11:09AM EDT42.500.010.000.000.00-22850.00%
O240719P000450002024-07-11 10:17AM EDT45.000.010.000.050.00-19071.09%
O240719P000475002024-07-12 11:05AM EDT47.500.020.000.050.00-240854.69%
O240719P000500002024-07-12 3:14PM EDT50.000.030.000.05-0.02-40.00%151,09144.53%
O240719P000525002024-07-12 3:23PM EDT52.500.030.000.05-0.05-62.50%2824,49927.34%
O240719P000550002024-07-12 3:25PM EDT55.000.150.100.15-0.40-72.73%34855313.87%
O240719P000575002024-07-12 1:33PM EDT57.501.601.602.50-0.84-34.43%59246.73%
O240719P000600002024-07-10 3:23PM EDT60.004.602.504.80-2.40-34.29%30962.40%
O240719P000625002024-05-23 2:24PM EDT62.509.939.1011.100.00--0188.87%
O240719P000800002024-06-21 1:01PM EDT80.0027.1723.1026.100.00-21163.09%