UK markets open in 2 hours 25 minutes
NIKKEI 225
39,063.33 +446.23 (+1.16%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,570.48 -243.14 (-0.44%)
Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-05-07 11:49AM EDT | 25.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 26.20 | 30.00 | 0.00 | - | - | 0 | 225.93% |
| O240621C00030000 | 2024-05-07 11:41AM EDT | 30.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 95.02% |
| O240621C00040000 | 2024-05-21 9:58AM EDT | 40.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00042500 | 2024-05-16 11:32AM EDT | 42.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00047500 | 2024-05-22 10:32AM EDT | 47.50 | 7.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| O240621C00050000 | 2024-05-22 3:47PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| O240621C00052500 | 2024-05-22 3:59PM EDT | 52.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| O240621C00055000 | 2024-05-22 3:55PM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 3.13% |
| O240621C00057500 | 2024-05-22 3:55PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 6.25% |
| O240621C00060000 | 2024-05-22 12:51PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| O240621C00062500 | 2024-05-21 9:39AM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| O240621C00065000 | 2024-05-21 9:44AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O240621C00067500 | 2024-05-20 10:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| O240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.52% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 86.72% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 104.30% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 149.32% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 132.23% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 100.59% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 79.49% |
| O240621P00040000 | 2024-05-20 2:05PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| O240621P00042500 | 2024-05-07 1:00PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O240621P00045000 | 2024-05-22 2:27PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| O240621P00047500 | 2024-05-22 2:39PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| O240621P00050000 | 2024-05-22 3:55PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| O240621P00052500 | 2024-05-22 3:56PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| O240621P00055000 | 2024-05-22 3:55PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| O240621P00057500 | 2024-05-22 3:15PM EDT | 57.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| O240621P00060000 | 2024-05-22 12:56PM EDT | 60.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| O240621P00062500 | 2024-05-22 12:46PM EDT | 62.50 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 8.50 | 11.10 | 0.00 | - | 12 | 0 | 0.00% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 85.01% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 54.10% |
© 2024 Yahoo. All rights reserved.