Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 27.30 | 31.00 | 0.00 | - | 2 | 0 | 178.13% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 25.80 | 28.10 | 0.00 | - | - | 0 | 197.07% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 23.80 | 24.10 | 0.00 | - | 1 | 0 | 130.47% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 157.23% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 128.42% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 11.40 | 11.70 | 0.00 | - | 2 | 4 | 52.34% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 9.00 | 9.20 | 0.00 | - | 1 | 0 | 55.76% |
| O240517C00047500 | 2024-04-29 10:11AM EDT | 47.50 | 6.90 | 6.50 | 6.70 | 0.00 | - | 4 | 54 | 42.48% |
| O240517C00050000 | 2024-04-29 2:00PM EDT | 50.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 14 | 1,218 | 33.11% |
| O240517C00052500 | 2024-04-30 11:20AM EDT | 52.50 | 1.97 | 1.90 | 2.05 | -0.10 | -4.83% | 113 | 8,054 | 24.17% |
| O240517C00055000 | 2024-04-30 11:37AM EDT | 55.00 | 0.52 | 0.50 | 0.55 | -0.08 | -12.70% | 75 | 5,526 | 19.97% |
| O240517C00057500 | 2024-04-30 11:50AM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.05 | -50.00% | 22 | 5,427 | 20.61% |
| O240517C00060000 | 2024-04-30 11:52AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 3,037 | 26.56% |
| O240517C00062500 | 2024-04-29 11:34AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,452 | 34.77% |
| O240517C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,241 | 42.19% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 49.22% |
| O240517C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 50.78% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 96.78% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 138.18% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 161.72% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 135.94% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 155.47% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 120.70% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 82.81% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 71.09% |
| O240517P00040000 | 2024-04-24 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 982 | 59.77% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 54.30% |
| O240517P00045000 | 2024-04-30 11:34AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 807 | 42.97% |
| O240517P00047500 | 2024-04-30 11:06AM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 34 | 1,590 | 36.52% |
| O240517P00050000 | 2024-04-30 11:14AM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 18 | 3,346 | 27.25% |
| O240517P00052500 | 2024-04-30 11:38AM EDT | 52.50 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 84 | 4,003 | 20.66% |
| O240517P00055000 | 2024-04-30 11:42AM EDT | 55.00 | 1.50 | 1.40 | 1.50 | +0.14 | +10.29% | 9 | 1,391 | 19.09% |
| O240517P00057500 | 2024-04-29 2:32PM EDT | 57.50 | 3.40 | 3.50 | 3.70 | 0.00 | - | 13 | 414 | 25.39% |
| O240517P00060000 | 2024-04-29 10:22AM EDT | 60.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 2 | 217 | 36.43% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 8.40 | 8.70 | 0.00 | - | 1 | 105 | 46.39% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.70 | 11.20 | 0.00 | - | 2 | 3 | 55.37% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 198.73% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 34.60 | 37.70 | 0.00 | - | - | 0 | 116.21% |
© 2024 Yahoo. All rights reserved.