UK markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.62+0.13 (+0.23%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240816C000300002024-07-16 2:00PM EDT30.0026.5926.1029.700.00-26148.83%
O240816C000475002024-07-17 9:45AM EDT47.509.238.8010.500.00-11459.08%
O240816C000500002024-07-19 3:40PM EDT50.007.717.608.000.00-818246.97%
O240816C000525002024-07-24 11:58AM EDT52.505.405.305.60+0.25+4.85%366037.84%
O240816C000550002024-07-24 12:29PM EDT55.003.002.853.00+0.25+9.09%462,72122.36%
O240816C000575002024-07-24 12:31PM EDT57.501.151.101.20+0.25+27.78%2594,29619.34%
O240816C000600002024-07-24 12:26PM EDT60.000.280.200.30+0.08+40.00%2721,06018.36%
O240816C000625002024-07-24 11:17AM EDT62.500.040.000.050.00-141,46418.46%
O240816C000650002024-07-24 9:41AM EDT65.000.010.000.05-0.03-75.00%1225.39%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240816P000300002024-07-16 2:00PM EDT30.000.370.000.050.00--2103.13%
O240816P000425002024-07-10 9:30AM EDT42.500.050.000.100.00-21857.03%
O240816P000450002024-07-16 2:27PM EDT45.000.020.000.150.00-205550.98%
O240816P000475002024-07-23 1:01PM EDT47.500.040.000.050.00-114338.67%
O240816P000500002024-07-24 10:23AM EDT50.000.040.000.05+0.01+33.33%464929.69%
O240816P000525002024-07-24 11:32AM EDT52.500.080.050.10-0.02-20.00%131,43324.22%
O240816P000550002024-07-24 12:28PM EDT55.000.240.200.25-0.01-4.00%321,05819.04%
O240816P000575002024-07-24 12:36PM EDT57.500.950.900.95-0.05-5.26%23265317.14%
O240816P000600002024-07-24 12:09PM EDT60.002.532.602.70-0.10-3.80%143118.85%