Realty Income Corporation (O)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240719C00030000 | 2024-06-04 11:32AM EDT | 30.00 | 24.00 | 21.50 | 25.10 | 0.00 | - | 6 | 6 | 143.07% |
| O240719C00045000 | 2024-06-17 2:19PM EDT | 45.00 | 8.40 | 6.30 | 10.10 | 0.00 | - | - | 1 | 104.54% |
| O240719C00047500 | 2024-06-24 12:28PM EDT | 47.50 | 6.50 | 3.40 | 7.60 | 0.00 | - | 1 | 72 | 85.25% |
| O240719C00050000 | 2024-06-25 3:24PM EDT | 50.00 | 2.95 | 1.90 | 3.20 | 0.00 | - | 113 | 144 | 23.24% |
| O240719C00052500 | 2024-06-25 3:59PM EDT | 52.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 635 | 3,890 | 16.21% |
| O240719C00055000 | 2024-06-25 3:58PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 418 | 3,127 | 15.82% |
| O240719C00057500 | 2024-06-25 2:46PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 3,242 | 19.14% |
| O240719C00060000 | 2024-06-25 10:34AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 221 | 26.56% |
| O240719C00062500 | 2024-05-28 1:30PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 33.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240719P00040000 | 2024-05-28 12:50PM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.91% |
| O240719P00042500 | 2024-06-10 3:42PM EDT | 42.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 28 | 65.14% |
| O240719P00045000 | 2024-06-24 2:28PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 90 | 33.79% |
| O240719P00047500 | 2024-06-25 3:41PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 392 | 27.74% |
| O240719P00050000 | 2024-06-25 3:21PM EDT | 50.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 20 | 1,031 | 18.95% |
| O240719P00052500 | 2024-06-25 3:51PM EDT | 52.50 | 0.66 | 0.60 | 0.70 | 0.00 | - | 1,281 | 3,009 | 16.60% |
| O240719P00055000 | 2024-06-25 1:44PM EDT | 55.00 | 2.25 | 2.25 | 2.55 | 0.00 | - | 50 | 1,387 | 22.51% |
| O240719P00057500 | 2024-06-24 11:02AM EDT | 57.50 | 4.00 | 3.80 | 5.00 | 0.00 | - | 1 | 21 | 33.50% |
| O240719P00060000 | 2024-06-24 9:44AM EDT | 60.00 | 6.85 | 6.00 | 9.40 | 0.00 | - | 1 | 56 | 88.57% |
| O240719P00062500 | 2024-05-23 2:24PM EDT | 62.50 | 9.93 | 9.10 | 11.10 | 0.00 | - | - | 0 | 56.54% |
| O240719P00080000 | 2024-06-21 1:01PM EDT | 80.00 | 27.17 | 26.10 | 28.70 | 0.00 | - | 2 | 1 | 96.88% |
© 2024 Yahoo. All rights reserved.