Realty Income Corporation (O)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-05-06 10:04AM EDT | 25.00 | 30.00 | 29.10 | 31.90 | 0.00 | - | 1 | 1 | 296.88% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 26.60 | 29.50 | 0.00 | - | - | 0 | 271.09% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 0.00 | 25.40 | 0.00 | - | 1 | 0 | 225.39% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 132.81% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 71.88% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 12.35 | 11.90 | 12.70 | +2.15 | +21.08% | 4 | 4 | 95.70% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 9.80 | 10.20 | 0.00 | - | 1 | 0 | 78.32% |
| O240517C00047500 | 2024-05-06 9:46AM EDT | 47.50 | 8.20 | 0.00 | 7.70 | 0.00 | - | 1 | 28 | 61.33% |
| O240517C00050000 | 2024-05-07 10:50AM EDT | 50.00 | 5.20 | 4.80 | 5.30 | -0.24 | -4.41% | 23 | 1,208 | 49.81% |
| O240517C00052500 | 2024-05-07 12:26PM EDT | 52.50 | 2.50 | 2.60 | 2.70 | -0.65 | -20.63% | 95 | 7,950 | 26.76% |
| O240517C00055000 | 2024-05-07 12:38PM EDT | 55.00 | 0.60 | 0.60 | 0.70 | -0.50 | -45.45% | 323 | 5,665 | 18.51% |
| O240517C00057500 | 2024-05-07 12:41PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 534 | 6,472 | 17.19% |
| O240517C00060000 | 2024-05-06 3:52PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 179 | 3,185 | 29.10% |
| O240517C00062500 | 2024-05-03 12:07PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,451 | 39.84% |
| O240517C00065000 | 2024-05-03 10:25AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,240 | 49.61% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 53.13% |
| O240517C00070000 | 2024-05-07 11:20AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 422 | 60.94% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 118.26% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 170.41% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 110.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 210.94% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 177.34% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 203.52% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 158.59% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 109.38% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 94.53% |
| O240517P00040000 | 2024-05-07 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 976 | 80.47% |
| O240517P00042500 | 2024-05-03 3:30PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 66.41% |
| O240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 815 | 53.13% |
| O240517P00047500 | 2024-05-07 10:38AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 100 | 1,610 | 45.31% |
| O240517P00050000 | 2024-05-07 12:28PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 67 | 3,128 | 31.84% |
| O240517P00052500 | 2024-05-07 12:22PM EDT | 52.50 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 119 | 4,127 | 6.25% |
| O240517P00055000 | 2024-05-07 12:32PM EDT | 55.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 408 | 1,920 | 15.63% |
| O240517P00057500 | 2024-05-07 12:36PM EDT | 57.50 | 2.50 | 2.40 | 3.60 | +0.21 | +9.17% | 8 | 328 | 54.25% |
| O240517P00060000 | 2024-05-06 3:03PM EDT | 60.00 | 4.65 | 4.50 | 5.20 | 0.00 | - | 7 | 27 | 39.45% |
| O240517P00062500 | 2024-04-29 10:02AM EDT | 62.50 | 10.10 | 6.40 | 7.70 | 0.00 | - | 1 | 1 | 52.25% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 10.50 | 12.70 | 0.00 | - | 2 | 3 | 123.49% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 271.34% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 153.81% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 33.10 | 36.10 | 0.00 | - | - | 0 | 212.89% |
© 2024 Yahoo. All rights reserved.