UK Markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.04-0.93 (-1.29%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O220121C000225002020-09-08 1:41PM EST22.5041.5040.9041.600.00-200.00%
O220121C000250002020-07-16 9:02AM EST25.0033.0835.6036.400.00-100.00%
O220121C000275002020-12-30 3:32PM EST27.5033.4431.3031.900.00-300.00%
O220121C000300002021-02-22 10:42AM EST30.0032.1031.6036.500.00-400.00%
O220121C000325002020-09-08 11:10AM EST32.5031.7030.9031.600.00-100.00%
O220121C000350002021-01-27 12:33PM EST35.0025.5023.1028.000.00-100.00%
O220121C000375002021-05-27 10:41AM EST37.5030.9728.7031.400.00-210.00%
O220121C000400002021-06-21 2:57PM EST40.0027.9026.8027.200.00-10250.00%
O220121C000425002021-01-20 9:34AM EST42.5016.1516.6021.000.00-1030.00%
O220121C000450002020-11-05 9:49AM EST45.0014.700.000.000.00-100.00%
O220121C000475002021-05-27 10:59AM EST47.5021.1119.1020.200.00-20130.00%
O220121C000500002021-06-18 2:50PM EST50.0017.4216.8017.200.00-2900.00%
O220121C000525002021-06-01 2:21PM EST52.5016.7913.2016.900.00-1310.00%
O220121C000550002020-11-10 1:51PM EST55.0012.000.000.000.00-100.00%
O220121C000575002020-11-10 1:38PM EST57.5010.100.000.000.00-200.00%
O220121C000600002021-06-18 10:28AM EST60.008.407.607.900.00-16440.00%
O220121C000625002021-06-14 1:03PM EST62.506.405.706.000.00-64160.00%
O220121C000650002020-11-10 11:56AM EST65.005.800.000.000.00-500.00%
O220121C000675002020-11-09 3:47PM EST67.504.200.000.000.00-200.00%
O220121C000700002021-06-24 10:00AM EST70.002.051.952.20-0.27-11.64%301,97514.77%
O220121C000725002020-11-09 9:44AM EST72.503.000.000.000.00-101.56%
O220121C000750002020-11-10 3:37PM EST75.002.840.000.000.00-703.13%
O220121C000775002021-06-24 10:41AM EST77.500.550.550.65-0.10-15.38%290523.76%
O220121C000800002021-06-24 8:30AM EST80.000.350.300.45-0.11-23.91%350825.83%
O220121C000825002020-11-10 2:42PM EST82.501.140.000.000.00-406.25%
O220121C000850002021-06-23 2:36PM EST85.000.200.150.300.00-11,12531.23%
O220121C000875002021-06-07 8:36AM EST87.500.300.050.450.00-111538.43%
O220121C000900002020-11-09 9:42AM EST90.000.600.000.000.00-2012.50%
O220121C000950002021-06-18 2:51PM EST95.000.120.100.150.00-11,96939.55%
O220121C001000002021-06-14 9:23AM EST100.000.150.000.200.00-339447.36%
O220121C001050002021-06-15 8:30AM EST105.000.050.050.200.00-127952.73%
O220121C001100002020-11-03 9:31AM EST110.000.150.000.000.00-1025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O220121P000225002020-10-20 8:30AM EST22.500.500.000.000.00-3050.00%
O220121P000250002021-06-14 9:28AM EST25.000.050.000.050.00-40261103.13%
O220121P000275002021-05-03 9:59AM EST27.500.100.000.000.00-12950.00%
O220121P000300002020-11-04 2:34PM EST30.000.600.000.000.00-2050.00%
O220121P000325002021-01-06 3:56PM EST32.500.550.000.950.00-110121.78%
O220121P000350002021-06-08 2:36PM EST35.000.130.050.100.00-16281.64%
O220121P000375002021-05-03 2:32PM EST37.500.150.000.000.00-32125.00%
O220121P000400002021-06-15 2:41PM EST40.000.010.050.250.00-337675.20%
O220121P000425002021-06-22 9:37AM EST42.500.280.200.350.00-18675.78%
O220121P000450002021-06-23 10:38AM EST45.000.360.250.400.00-514670.80%
O220121P000475002021-06-14 8:30AM EST47.500.300.300.450.00-120265.67%
O220121P000500002021-06-18 10:15AM EST50.000.550.400.550.00-196961.96%
O220121P000525002021-06-22 2:05PM EST52.500.630.600.750.00-524860.16%
O220121P000550002021-06-22 2:49PM EST55.000.900.901.050.00-241759.03%
O220121P000575002021-06-23 1:27PM EST57.501.301.301.450.00-632858.06%
O220121P000600002021-06-24 11:02AM EST60.001.851.802.00+0.15+8.82%146657.23%
O220121P000625002021-06-24 9:33AM EST62.502.552.452.70+0.12+4.94%125356.60%
O220121P000650002021-06-21 2:47PM EST65.003.283.503.800.00-330958.57%
O220121P000675002021-06-23 10:17AM EST67.504.504.805.000.00-333760.38%
O220121P000700002021-06-18 12:50PM EST70.006.306.306.800.00-136564.22%
O220121P000725002021-06-16 9:25AM EST72.506.808.008.600.00-112667.51%
O220121P000750002021-06-15 8:51AM EST75.008.0010.1010.400.00-27271.39%
O220121P000775002021-06-09 11:28AM EST77.509.2212.3012.500.00-102776.12%
O220121P000800002021-05-12 8:57AM EST80.0016.2411.8012.200.00-26555.86%
O220121P000825002020-07-08 8:33AM EST82.5030.0024.0027.700.00-1110166.50%
O220121P000850002021-04-23 2:27PM EST85.0017.8018.9020.800.00-133195.58%
O220121P000875002020-07-09 4:00PM EST87.5019.400.000.000.00-140.00%
O220121P000950002021-01-25 1:25PM EST95.0036.3432.5037.000.00-210162.55%
O220121P001000002020-08-19 12:56PM EST100.0040.6039.3041.000.00-3248175.72%
O220121P001050002020-07-09 4:00PM EST105.0055.900.000.000.00--250.00%
O220121P001100002021-01-25 1:20PM EST110.0051.3247.1052.000.00-20187.02%