Realty Income Corporation (O)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-05-31 3:48PM EDT | 27.50 | 25.48 | 23.60 | 27.60 | 0.00 | - | 3 | 0 | 73.34% |
| O240920C00030000 | 2024-06-05 9:51AM EDT | 30.00 | 24.02 | 21.70 | 24.90 | 0.00 | - | 2 | 5 | 75.10% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 14.90 | 18.10 | 0.00 | - | - | 0 | 49.22% |
| O240920C00040000 | 2024-05-30 10:26AM EDT | 40.00 | 11.90 | 11.40 | 14.50 | 0.00 | - | 1 | 19 | 66.26% |
| O240920C00042500 | 2024-06-25 3:43PM EDT | 42.50 | 10.30 | 8.30 | 11.90 | 0.00 | - | 2 | 7 | 55.01% |
| O240920C00045000 | 2024-06-20 2:10PM EDT | 45.00 | 7.91 | 6.60 | 8.80 | -0.29 | -3.54% | 10 | 175 | 36.87% |
| O240920C00047500 | 2024-06-25 12:18PM EDT | 47.50 | 5.67 | 5.60 | 5.80 | -0.03 | -0.53% | 20 | 137 | 20.87% |
| O240920C00050000 | 2024-06-25 3:03PM EDT | 50.00 | 3.40 | 3.10 | 4.10 | -0.80 | -19.05% | 25 | 457 | 23.54% |
| O240920C00052500 | 2024-06-25 3:59PM EDT | 52.50 | 1.90 | 1.85 | 1.95 | -0.60 | -24.00% | 21 | 906 | 16.87% |
| O240920C00055000 | 2024-06-25 3:00PM EDT | 55.00 | 0.82 | 0.75 | 0.85 | -0.25 | -23.36% | 1,053 | 1,796 | 16.09% |
| O240920C00057500 | 2024-06-25 3:41PM EDT | 57.50 | 0.32 | 0.25 | 0.35 | -0.11 | -25.58% | 53 | 2,226 | 16.50% |
| O240920C00060000 | 2024-06-25 2:46PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 55 | 3,014 | 17.48% |
| O240920C00062500 | 2024-06-25 3:03PM EDT | 62.50 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 21 | 332 | 19.92% |
| O240920C00065000 | 2024-06-24 3:56PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 390 | 23.58% |
| O240920C00070000 | 2024-06-24 9:44AM EDT | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 178 | 32.42% |
| O240920C00075000 | 2024-06-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 33 | 53.66% |
| O240920C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 11 | 14 | 55.27% |
| O240920C00085000 | 2024-06-17 11:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-03-26 12:59PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 90.23% |
| O240920P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 79.98% |
| O240920P00032500 | 2024-05-09 2:30PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 65.92% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 613 | 3,673 | 39.84% |
| O240920P00037500 | 2024-05-24 9:51AM EDT | 37.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1,537 | 53.32% |
| O240920P00040000 | 2024-06-18 11:31AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 149 | 34.28% |
| O240920P00042500 | 2024-06-24 10:22AM EDT | 42.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 693 | 28.03% |
| O240920P00045000 | 2024-06-25 1:50PM EDT | 45.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 684 | 21.97% |
| O240920P00047500 | 2024-06-25 3:43PM EDT | 47.50 | 0.33 | 0.25 | 0.35 | +0.08 | +32.00% | 77 | 999 | 20.36% |
| O240920P00050000 | 2024-06-25 3:39PM EDT | 50.00 | 0.70 | 0.65 | 0.75 | +0.15 | +27.27% | 94 | 2,126 | 18.53% |
| O240920P00052500 | 2024-06-25 3:43PM EDT | 52.50 | 1.60 | 1.45 | 1.55 | +0.40 | +33.33% | 61 | 1,936 | 17.08% |
| O240920P00055000 | 2024-06-25 2:16PM EDT | 55.00 | 2.93 | 2.85 | 3.10 | +0.65 | +28.51% | 8 | 1,021 | 17.90% |
| O240920P00057500 | 2024-06-24 9:40AM EDT | 57.50 | 4.50 | 4.80 | 5.10 | 0.00 | - | 6 | 87 | 19.04% |
| O240920P00060000 | 2024-06-14 10:21AM EDT | 60.00 | 7.00 | 5.80 | 8.20 | 0.00 | - | 2 | 174 | 32.89% |
| O240920P00062500 | 2024-03-08 4:33PM EDT | 62.50 | 9.96 | 9.50 | 11.90 | 0.00 | - | 3 | 1 | 52.93% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 39.40% |
| O240920P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 22.21 | 21.80 | 23.80 | 0.00 | - | 1 | 2 | 54.10% |
| O240920P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 32.24 | 30.30 | 34.00 | 0.00 | - | 1 | 2 | 87.79% |
© 2024 Yahoo. All rights reserved.