UK markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.56+0.40 (+0.76%)
As of 03:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240920C000275002024-05-31 3:48PM EDT27.5025.4824.6028.200.00-3083.30%
O240920C000300002024-06-05 9:51AM EDT30.0024.0222.8023.800.00-2568.85%
O240920C000350002024-02-13 11:03AM EDT35.0016.5814.9018.100.00--00.00%
O240920C000400002024-05-30 10:26AM EDT40.0011.9013.6013.800.00-11938.77%
O240920C000425002024-05-07 10:06AM EDT42.5012.5510.3014.000.00-4776.39%
O240920C000450002024-06-20 2:10PM EDT45.008.208.608.800.00-817525.73%
O240920C000475002024-06-21 12:32PM EDT47.505.706.206.500.00-113723.29%
O240920C000500002024-06-24 1:42PM EDT50.004.204.104.30+0.40+10.53%8546220.12%
O240920C000525002024-06-24 12:31PM EDT52.502.502.252.40+0.60+31.58%9591417.46%
O240920C000550002024-06-24 1:56PM EDT55.001.051.051.10+0.10+10.53%1091,75216.16%
O240920C000575002024-06-24 3:05PM EDT57.500.400.400.45+0.05+13.89%1422,14316.11%
O240920C000600002024-06-24 3:11PM EDT60.000.150.150.200.00-842,95117.14%
O240920C000625002024-06-24 2:55PM EDT62.500.060.050.10-0.09-60.00%332918.56%
O240920C000650002024-06-24 3:11PM EDT65.000.050.050.10-0.05-50.00%2535922.17%
O240920C000700002024-06-24 9:44AM EDT70.000.200.000.10+0.15+300.00%117828.81%
O240920C000750002024-06-03 9:30AM EDT75.000.050.000.050.00-133331.25%
O240920C000800002024-06-14 10:12AM EDT80.000.050.000.750.00-111450.68%
O240920C000850002024-06-17 11:41AM EDT85.000.050.000.050.00-32040.82%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240920P000275002024-03-26 12:59PM EDT27.500.050.001.000.00-1190.33%
O240920P000300002024-05-01 10:36AM EDT30.000.030.001.000.00-4480.27%
O240920P000325002024-05-09 2:30PM EDT32.500.020.000.750.00-3066.36%
O240920P000350002024-04-04 2:59PM EDT35.000.050.000.050.00-6133,67340.23%
O240920P000375002024-05-24 9:51AM EDT37.500.120.000.500.00-11,53754.00%
O240920P000400002024-06-18 11:31AM EDT40.000.100.000.100.00-114932.42%
O240920P000425002024-06-24 10:22AM EDT42.500.100.100.15-0.02-16.67%169428.91%
O240920P000450002024-06-24 2:28PM EDT45.000.120.100.15-0.08-40.00%368422.95%
O240920P000475002024-06-24 3:04PM EDT47.500.250.200.30-0.08-24.24%9494920.61%
O240920P000500002024-06-24 2:50PM EDT50.000.550.500.55-0.10-15.38%3871,81817.60%
O240920P000525002024-06-24 2:52PM EDT52.501.201.201.30-0.35-22.58%771,89217.03%
O240920P000550002024-06-24 11:28AM EDT55.002.282.452.60-0.72-24.00%31,02116.71%
O240920P000575002024-06-13 2:43PM EDT57.504.504.304.50-0.23-4.86%68717.53%
O240920P000600002024-06-14 10:21AM EDT60.007.006.506.900.00-217421.80%
O240920P000625002024-03-08 4:33PM EDT62.509.969.5011.900.00-3156.89%
O240920P000650002024-03-28 9:41AM EDT65.0011.109.0012.900.00-1145.95%
O240920P000750002024-06-21 3:25PM EDT75.0022.2121.1021.800.00-1243.95%
O240920P000850002024-06-21 3:25PM EDT85.0032.2430.6032.700.00-1250.39%