UK markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.71-2.66 (-4.41%)
As of 02:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O221021C000375002022-09-29 11:10AM EDT37.5021.3020.3020.50-1.20-5.33%1498.63%
O221021C000475002022-09-29 2:19PM EDT47.5010.3010.1010.40-3.70-26.43%222651.17%
O221021C000500002022-09-21 12:07PM EDT50.0013.507.708.100.00-1748.73%
O221021C000550002022-09-29 2:15PM EDT55.003.443.403.60-2.16-38.57%111434.62%
O221021C000575002022-09-29 12:56PM EDT57.502.051.851.95-1.50-42.25%30631.96%
O221021C000600002022-09-29 2:36PM EDT60.000.750.750.85-1.04-58.10%42125129.93%
O221021C000625002022-09-29 2:38PM EDT62.500.300.250.35-0.40-57.14%19699130.37%
O221021C000650002022-09-29 2:36PM EDT65.000.100.050.15-0.14-58.33%2391,74431.93%
O221021C000675002022-09-29 12:53PM EDT67.500.050.050.10-0.03-37.50%241,29936.33%
O221021C000700002022-09-29 1:33PM EDT70.000.050.000.050.00-11,38938.28%
O221021C000725002022-09-29 2:28PM EDT72.500.060.000.10+0.01+20.00%13,49849.12%
O221021C000750002022-09-29 2:22PM EDT75.000.050.000.00+0.02+66.67%436525.00%
O221021C000775002022-09-16 3:17PM EDT77.500.050.000.150.00-313757.81%
O221021C000800002022-09-23 1:44PM EDT80.000.080.000.050.00-173654.30%
O221021C001000002022-08-31 1:33PM EDT100.000.500.000.300.00--2106.84%
O221021C001050002022-08-29 1:55PM EDT105.000.050.000.000.00--150.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O221021P000375002022-09-29 10:40AM EDT37.500.050.000.05+0.01+25.00%2172.66%
O221021P000450002022-09-20 2:31PM EDT45.000.030.000.100.00-526255.08%
O221021P000500002022-09-29 2:24PM EDT50.000.250.150.25+0.14+127.27%989143.07%
O221021P000550002022-09-29 2:31PM EDT55.000.890.800.95+0.50+128.21%20290935.86%
O221021P000575002022-09-29 2:31PM EDT57.501.701.601.75+0.92+117.95%16568632.13%
O221021P000600002022-09-29 2:38PM EDT60.003.103.103.30+1.56+101.30%1971,36133.01%
O221021P000625002022-09-29 2:39PM EDT62.505.095.005.20+2.09+69.67%941,49432.08%
O221021P000650002022-09-29 2:16PM EDT65.007.527.307.60+2.42+47.45%5388638.48%
O221021P000675002022-09-29 2:29PM EDT67.5010.009.8010.00+2.70+36.99%1356342.58%
O221021P000700002022-09-29 10:29AM EDT70.0011.8912.3012.50+1.82+18.07%2228149.81%
O221021P000725002022-09-27 2:36PM EDT72.5012.9414.7015.000.00-2011056.64%
O221021P000750002022-09-27 3:13PM EDT75.0015.3917.2017.500.00-2950.78%
O221021P000775002022-08-31 2:16PM EDT77.509.0019.7020.100.00-1161.52%
O221021P000800002022-09-16 3:43PM EDT80.0015.8322.2022.400.00-101366.80%
O221021P000825002022-09-13 12:31PM EDT82.5016.0024.8025.000.00-1571.88%
O221021P000850002022-09-09 12:00PM EDT85.0018.6027.3027.500.00-3376.76%
O221021P000900002022-09-08 1:47PM EDT90.0023.2032.2032.500.00--2278.91%
O221021P000950002022-09-12 11:38AM EDT95.0027.6037.1037.600.00--386.72%
O221021P001000002022-09-12 11:50AM EDT100.0032.7042.0042.700.00-3994.14%
O221021P001050002022-09-08 10:56AM EDT105.0037.1047.0047.900.00--3115.63%
O221021P001100002022-09-13 2:30PM EDT110.0043.6052.3052.500.00-2023116.41%