UK Markets open in 7 hrs 46 mins

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.90+0.07 (+0.10%)
At close: 04:00PM EST
67.90 0.00 (0.00%)
After hours: 07:08PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O230317C000500002022-08-01 1:50PM EST50.0024.1724.1024.300.00--1167.58%
O230317C000650002022-07-28 1:32PM EST65.0010.3010.8011.000.00--1102.44%
O230317C000675002022-08-01 10:52AM EST67.509.008.709.100.00--793.16%
O230317C000700002022-08-11 10:45AM EST70.007.257.207.40+1.05+16.94%3587.33%
O230317C000725002022-08-09 10:28AM EST72.505.505.605.800.00-34680.35%
O230317C000750002022-08-11 11:56AM EST75.004.304.204.40+0.30+7.50%815374.10%
O230317C000775002022-08-11 11:30AM EST77.503.193.103.30+0.09+2.90%29369.53%
O230317C000800002022-08-11 9:04AM EST80.002.302.102.40+0.17+7.98%28964.84%
O230317C000825002022-08-11 11:37AM EST82.501.501.501.65+0.05+3.45%1961.67%
O230317C000850002022-08-11 1:15PM EST85.001.150.751.15+0.17+17.35%3292756.84%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O230317P000425002022-07-28 9:15AM EST42.500.500.000.750.00--184.96%
O230317P000500002022-08-11 1:15PM EST50.000.670.200.70+0.67-644062.45%
O230317P000550002022-07-29 10:26AM EST55.000.840.404.800.00--4386.52%
O230317P000600002022-08-11 11:33AM EST60.001.301.251.35-0.20-13.33%35547.07%
O230317P000625002022-08-11 1:15PM EST62.501.801.401.80+0.10+5.88%3341343.51%
O230317P000650002022-08-11 1:33PM EST65.002.102.052.20-0.21-9.09%11237.60%
O230317P000675002022-08-02 9:49AM EST67.502.902.652.750.00-13031.43%
O230317P000700002022-07-27 11:29AM EST70.004.623.303.500.00--124.10%
O230317P000725002022-08-09 10:41AM EST72.504.574.104.600.00-116.25%
O230317P000750002022-08-11 1:15PM EST75.005.675.205.90-0.53-8.55%223120.00%
O230317P000800002022-08-11 8:35AM EST80.008.208.208.50-2.40-22.64%110.00%
O230317P000850002022-07-22 1:31PM EST85.0015.1011.6012.400.00--10.00%