Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-05-31 3:48PM EDT | 27.50 | 25.48 | 24.30 | 27.40 | 0.00 | - | 3 | 0 | 0.00% |
| O240920C00030000 | 2024-07-01 11:54AM EDT | 30.00 | 21.00 | 26.20 | 30.10 | 0.00 | - | 3 | 3 | 79.69% |
| O240920C00032500 | 2024-07-15 3:45PM EDT | 32.50 | 23.30 | 23.70 | 27.60 | 0.00 | - | 4 | 4 | 70.90% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 15.70 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| O240920C00040000 | 2024-05-30 10:26AM EDT | 40.00 | 11.90 | 11.40 | 15.00 | 0.00 | - | 1 | 19 | 0.00% |
| O240920C00042500 | 2024-07-25 12:18PM EDT | 42.50 | 15.58 | 14.00 | 17.70 | 0.00 | - | 5 | 11 | 52.25% |
| O240920C00045000 | 2024-07-22 2:32PM EDT | 45.00 | 12.40 | 11.50 | 15.00 | 0.00 | - | 2 | 168 | 81.10% |
| O240920C00047500 | 2024-07-22 10:25AM EDT | 47.50 | 9.74 | 9.00 | 12.10 | 0.00 | - | 2 | 132 | 63.28% |
| O240920C00050000 | 2024-07-24 11:43AM EDT | 50.00 | 7.90 | 6.30 | 8.30 | 0.00 | - | 1 | 429 | 27.83% |
| O240920C00052500 | 2024-07-26 1:38PM EDT | 52.50 | 5.80 | 4.40 | 7.30 | +0.68 | +13.28% | 14 | 946 | 45.22% |
| O240920C00055000 | 2024-07-26 3:43PM EDT | 55.00 | 3.75 | 3.60 | 3.80 | +0.52 | +16.10% | 39 | 2,874 | 21.29% |
| O240920C00057500 | 2024-07-26 3:49PM EDT | 57.50 | 2.00 | 1.85 | 2.00 | +0.35 | +21.21% | 159 | 3,257 | 18.82% |
| O240920C00060000 | 2024-07-26 3:44PM EDT | 60.00 | 0.82 | 0.75 | 0.85 | +0.17 | +26.15% | 165 | 3,617 | 17.75% |
| O240920C00062500 | 2024-07-26 3:12PM EDT | 62.50 | 0.26 | 0.25 | 0.30 | +0.02 | +8.33% | 311 | 711 | 17.53% |
| O240920C00065000 | 2024-07-26 9:30AM EDT | 65.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 409 | 17.97% |
| O240920C00070000 | 2024-07-19 1:04PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 190 | 28.96% |
| O240920C00075000 | 2024-06-28 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 30.86% |
| O240920C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 11 | 14 | 55.96% |
| O240920C00085000 | 2024-06-17 11:41AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 43.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-03-26 12:59PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 123.54% |
| O240920P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 110.94% |
| O240920P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 93.36% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 613 | 3,673 | 53.91% |
| O240920P00037500 | 2024-05-24 9:51AM EDT | 37.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1,537 | 67.48% |
| O240920P00040000 | 2024-07-23 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 44.73% |
| O240920P00042500 | 2024-07-26 3:54PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 714 | 42.77% |
| O240920P00045000 | 2024-07-26 1:34PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 754 | 35.94% |
| O240920P00047500 | 2024-07-25 12:30PM EDT | 47.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 968 | 31.93% |
| O240920P00050000 | 2024-07-26 3:30PM EDT | 50.00 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 11 | 1,990 | 26.95% |
| O240920P00052500 | 2024-07-26 3:49PM EDT | 52.50 | 0.28 | 0.25 | 0.30 | -0.06 | -17.65% | 17 | 2,027 | 22.36% |
| O240920P00055000 | 2024-07-26 3:19PM EDT | 55.00 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 83 | 1,531 | 19.43% |
| O240920P00057500 | 2024-07-26 3:30PM EDT | 57.50 | 1.35 | 1.30 | 1.40 | -0.30 | -18.18% | 57 | 931 | 18.51% |
| O240920P00060000 | 2024-07-26 3:49PM EDT | 60.00 | 2.70 | 2.70 | 2.80 | -0.25 | -8.47% | 6 | 167 | 17.99% |
| O240920P00062500 | 2024-07-25 12:06PM EDT | 62.50 | 4.80 | 4.70 | 6.90 | 0.00 | - | 5 | 109 | 46.05% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 72.51% |
| O240920P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 22.21 | 16.10 | 19.50 | 0.00 | - | 1 | 0 | 56.10% |
| O240920P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 32.24 | 26.40 | 28.90 | 0.00 | - | 1 | 0 | 70.07% |
© 2024 Yahoo. All rights reserved.