Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-04-22 11:16AM EDT | 27.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 14.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| O240920C00040000 | 2024-03-25 10:23AM EDT | 40.00 | 12.22 | 13.30 | 13.70 | 0.00 | - | 2 | 2 | 0.00% |
| O240920C00042500 | 2024-03-26 10:09AM EDT | 42.50 | 10.13 | 9.80 | 11.10 | 0.00 | - | 2 | 3 | 0.00% |
| O240920C00045000 | 2024-04-29 12:43PM EDT | 45.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| O240920C00047500 | 2024-04-26 9:41AM EDT | 47.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| O240920C00050000 | 2024-04-29 1:11PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| O240920C00052500 | 2024-04-29 1:41PM EDT | 52.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 699 | 0.00% |
| O240920C00055000 | 2024-04-29 3:01PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 168 | 811 | 0.78% |
| O240920C00057500 | 2024-04-29 3:26PM EDT | 57.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 80 | 1,058 | 3.13% |
| O240920C00060000 | 2024-04-29 2:56PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 86 | 2,323 | 3.13% |
| O240920C00062500 | 2024-04-29 12:10PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 6.25% |
| O240920C00065000 | 2024-04-29 2:03PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 6.25% |
| O240920C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| O240920C00075000 | 2024-01-22 4:43PM EDT | 75.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 20 | 55.88% |
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 | 72.07% |
| O240920P00030000 | 2024-04-08 11:10AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 613 | 3,673 | 12.50% |
| O240920P00037500 | 2024-04-16 10:51AM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,538 | 12.50% |
| O240920P00040000 | 2024-04-22 11:20AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 12.50% |
| O240920P00042500 | 2024-04-26 2:25PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 849 | 12.50% |
| O240920P00045000 | 2024-04-26 2:25PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 534 | 6.25% |
| O240920P00047500 | 2024-04-29 12:41PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 799 | 6.25% |
| O240920P00050000 | 2024-04-29 3:07PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 1,360 | 3.13% |
| O240920P00052500 | 2024-04-29 1:47PM EDT | 52.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 24 | 1,112 | 1.56% |
| O240920P00055000 | 2024-04-29 2:45PM EDT | 55.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 11 | 872 | 0.00% |
| O240920P00057500 | 2024-04-26 10:50AM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| O240920P00060000 | 2024-04-29 11:15AM EDT | 60.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| O240920P00062500 | 2024-03-08 4:33PM EDT | 62.50 | 9.96 | 9.50 | 11.90 | 0.00 | - | 3 | 1 | 48.54% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 41.24% |
© 2024 Yahoo. All rights reserved.