Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-02-21 11:39AM EDT | 25.00 | 27.48 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 71.97% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 74.68% |
| O250117C00030000 | 2024-04-10 1:51PM EDT | 30.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00032500 | 2024-04-17 1:27PM EDT | 32.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O250117C00037500 | 2024-04-11 12:58PM EDT | 37.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O250117C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| O250117C00042500 | 2024-04-22 9:45AM EDT | 42.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00045000 | 2024-04-17 1:14PM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O250117C00047500 | 2024-04-19 2:54PM EDT | 47.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00050000 | 2024-04-22 2:21PM EDT | 50.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00052500 | 2024-04-22 2:35PM EDT | 52.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117C00055000 | 2024-04-22 2:19PM EDT | 55.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| O250117C00057500 | 2024-04-22 3:51PM EDT | 57.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| O250117C00060000 | 2024-04-22 3:54PM EDT | 60.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| O250117C00062500 | 2024-04-22 2:09PM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| O250117C00065000 | 2024-04-22 3:26PM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| O250117C00067500 | 2024-04-22 3:50PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| O250117C00070000 | 2024-04-19 9:53AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| O250117C00072500 | 2024-04-09 1:21PM EDT | 72.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| O250117C00075000 | 2024-04-19 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| O250117C00077500 | 2024-03-28 10:53AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117C00080000 | 2024-04-10 1:36PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117C00085000 | 2024-01-17 12:31PM EDT | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 27.64% |
| O250117C00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-04-09 3:49PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| O250117P00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117P00032500 | 2024-04-17 1:01PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| O250117P00035000 | 2024-04-18 10:12AM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117P00037500 | 2024-04-22 12:07PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O250117P00040000 | 2024-04-22 2:47PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| O250117P00042500 | 2024-04-22 10:42AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| O250117P00045000 | 2024-04-22 2:26PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| O250117P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| O250117P00050000 | 2024-04-22 3:03PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| O250117P00052500 | 2024-04-22 1:41PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| O250117P00055000 | 2024-04-22 3:51PM EDT | 55.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| O250117P00057500 | 2024-04-22 10:07AM EDT | 57.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117P00060000 | 2024-04-22 11:10AM EDT | 60.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| O250117P00062500 | 2024-04-16 3:59PM EDT | 62.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| O250117P00065000 | 2024-04-18 11:31AM EDT | 65.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| O250117P00067500 | 2024-01-03 11:17AM EDT | 67.50 | 10.90 | 13.50 | 14.50 | 0.00 | - | 85 | 257 | 19.12% |
| O250117P00070000 | 2024-04-04 1:29PM EDT | 70.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 41.57% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 40.28% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 62.83% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.