UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.65 -0.98 (-1.19%) GOLD FUTURES
2,302.90 -54.80 (-2.32%) DOW
37,936.11 -449.98 (-1.17%) Bitcoin GBP
47,804.05 -2,246.57 (-4.49%)
Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-04-30 9:44AM EDT | 25.00 | 29.70 | 27.10 | 31.00 | -1.45 | -4.65% | 7 | 0 | 124.02% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 25.80 | 27.90 | 0.00 | - | - | 0 | 126.27% |
| O240621C00030000 | 2024-04-30 9:50AM EDT | 30.00 | 23.70 | 23.80 | 24.10 | -0.32 | -1.33% | 5 | 0 | 91.89% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 73.05% |
| O240621C00040000 | 2024-01-31 11:57AM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| O240621C00042500 | 2024-02-28 1:18PM EDT | 42.50 | 9.65 | 9.90 | 14.30 | 0.00 | - | 5 | 0 | 61.33% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 8.90 | 9.30 | 0.00 | - | 1 | 106 | 44.19% |
| O240621C00047500 | 2024-04-30 10:58AM EDT | 47.50 | 6.79 | 6.50 | 6.70 | -0.04 | -0.59% | 1 | 156 | 32.40% |
| O240621C00050000 | 2024-04-29 3:57PM EDT | 50.00 | 4.52 | 4.30 | 4.40 | 0.00 | - | 14 | 373 | 26.25% |
| O240621C00052500 | 2024-04-30 1:19PM EDT | 52.50 | 2.43 | 2.35 | 2.45 | -0.11 | -4.33% | 45 | 1,162 | 22.36% |
| O240621C00055000 | 2024-04-30 2:56PM EDT | 55.00 | 1.10 | 1.00 | 1.10 | -0.03 | -2.65% | 290 | 4,767 | 20.36% |
| O240621C00057500 | 2024-04-30 1:46PM EDT | 57.50 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 20 | 2,315 | 18.70% |
| O240621C00060000 | 2024-04-30 12:49PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 5 | 4,698 | 20.41% |
| O240621C00062500 | 2024-04-26 3:49PM EDT | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2,696 | 29.10% |
| O240621C00065000 | 2024-04-24 9:47AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 526 | 12.50% |
| O240621C00067500 | 2024-04-12 1:58PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 29.30% |
| O240621C00070000 | 2024-03-27 10:27AM EDT | 70.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 3 | 97 | 39.84% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.73% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 65.33% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 78.52% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 112.21% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 99.41% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 75.49% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 59.67% |
| O240621P00040000 | 2024-04-22 12:18PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 37.70% |
| O240621P00042500 | 2024-04-29 12:39PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 756 | 30.86% |
| O240621P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 3 | 354 | 29.98% |
| O240621P00047500 | 2024-04-30 1:49PM EDT | 47.50 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 38 | 1,254 | 24.17% |
| O240621P00050000 | 2024-04-30 2:54PM EDT | 50.00 | 0.40 | 0.35 | 0.40 | +0.03 | +8.11% | 40 | 1,661 | 20.48% |
| O240621P00052500 | 2024-04-30 2:41PM EDT | 52.50 | 0.92 | 0.90 | 1.00 | +0.06 | +6.98% | 95 | 2,272 | 18.78% |
| O240621P00055000 | 2024-04-30 2:50PM EDT | 55.00 | 2.13 | 2.05 | 2.15 | +0.18 | +9.23% | 34 | 827 | 16.77% |
| O240621P00057500 | 2024-04-30 9:53AM EDT | 57.50 | 3.70 | 3.90 | 4.00 | +0.13 | +3.64% | 3 | 375 | 14.89% |
| O240621P00060000 | 2024-04-29 11:26AM EDT | 60.00 | 6.00 | 5.50 | 6.40 | 0.00 | - | 3 | 363 | 17.38% |
| O240621P00062500 | 2024-03-28 9:30AM EDT | 62.50 | 8.87 | 7.00 | 9.90 | 0.00 | - | 2 | 99 | 45.90% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 11.10 | 11.30 | 0.00 | - | 12 | 40 | 0.00% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 63.28% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 70.12% |
© 2024 Yahoo. All rights reserved.