Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116C00025000 | 2024-04-29 2:04PM EDT | 25.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| O260116C00027500 | 2024-03-04 10:38AM EDT | 27.50 | 23.20 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 43.16% |
| O260116C00030000 | 2024-04-29 2:08PM EDT | 30.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| O260116C00032500 | 2024-04-02 2:32PM EDT | 32.50 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O260116C00035000 | 2024-04-29 12:24PM EDT | 35.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| O260116C00037500 | 2024-04-29 11:46AM EDT | 37.50 | 17.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| O260116C00040000 | 2024-04-23 9:50AM EDT | 40.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| O260116C00042500 | 2024-04-22 2:17PM EDT | 42.50 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O260116C00045000 | 2024-04-29 1:41PM EDT | 45.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| O260116C00047500 | 2024-04-10 12:29PM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O260116C00050000 | 2024-04-29 11:49AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O260116C00052500 | 2024-04-29 12:31PM EDT | 52.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O260116C00055000 | 2024-04-29 11:17AM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| O260116C00057500 | 2024-04-29 3:20PM EDT | 57.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| O260116C00060000 | 2024-04-29 10:59AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| O260116C00062500 | 2024-04-29 11:33AM EDT | 62.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| O260116C00065000 | 2024-04-29 11:20AM EDT | 65.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| O260116C00067500 | 2024-04-18 11:14AM EDT | 67.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| O260116C00070000 | 2024-04-29 3:24PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| O260116C00075000 | 2024-04-22 10:59AM EDT | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| O260116C00080000 | 2024-04-26 11:11AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| O260116C00085000 | 2024-04-29 12:59PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116P00025000 | 2024-04-26 10:25AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O260116P00027500 | 2024-04-29 9:46AM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O260116P00030000 | 2024-04-26 3:46PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| O260116P00032500 | 2024-04-29 3:59PM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| O260116P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| O260116P00037500 | 2024-04-24 2:49PM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| O260116P00040000 | 2024-04-22 2:41PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| O260116P00042500 | 2024-04-29 1:30PM EDT | 42.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| O260116P00045000 | 2024-04-29 12:15PM EDT | 45.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| O260116P00047500 | 2024-04-29 12:18PM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| O260116P00050000 | 2024-04-29 1:32PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| O260116P00052500 | 2024-04-25 1:58PM EDT | 52.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| O260116P00055000 | 2024-04-25 2:49PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O260116P00057500 | 2024-04-25 12:51PM EDT | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| O260116P00060000 | 2024-04-25 12:30PM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O260116P00062500 | 2024-04-25 12:48PM EDT | 62.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| O260116P00065000 | 2024-04-26 1:04PM EDT | 65.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O260116P00067500 | 2024-04-18 10:46AM EDT | 67.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O260116P00070000 | 2024-04-26 1:04PM EDT | 70.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O260116P00075000 | 2024-04-03 2:44PM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| O260116P00085000 | 2024-03-22 10:40AM EDT | 85.00 | 32.32 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 40.06% |
© 2024 Yahoo. All rights reserved.