Realty Income Corporation (O)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116C00025000 | 2024-06-11 10:05AM EDT | 25.00 | 27.72 | 25.50 | 30.50 | 0.00 | - | 1 | 7 | 63.84% |
| O260116C00027500 | 2024-05-29 3:25PM EDT | 27.50 | 23.67 | 23.00 | 28.00 | 0.00 | - | 20 | 0 | 57.36% |
| O260116C00030000 | 2024-05-23 2:53PM EDT | 30.00 | 22.70 | 20.50 | 24.80 | 0.00 | - | 1 | 10 | 45.76% |
| O260116C00032500 | 2024-04-02 2:32PM EDT | 32.50 | 20.41 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 56.31% |
| O260116C00035000 | 2024-06-06 9:43AM EDT | 35.00 | 19.00 | 15.50 | 19.80 | 0.00 | - | 80 | 77 | 36.19% |
| O260116C00037500 | 2024-06-10 9:30AM EDT | 37.50 | 16.60 | 13.00 | 17.60 | 0.00 | - | 1 | 71 | 33.83% |
| O260116C00040000 | 2024-06-17 11:26AM EDT | 40.00 | 13.70 | 11.20 | 14.60 | 0.00 | - | 5 | 177 | 26.49% |
| O260116C00042500 | 2024-06-25 10:06AM EDT | 42.50 | 11.10 | 9.20 | 12.00 | -0.40 | -3.48% | 83 | 299 | 22.06% |
| O260116C00045000 | 2024-06-25 10:59AM EDT | 45.00 | 9.31 | 9.00 | 10.20 | +0.11 | +1.20% | 37 | 95 | 21.92% |
| O260116C00047500 | 2024-06-20 3:47PM EDT | 47.50 | 7.60 | 6.70 | 7.60 | 0.00 | - | 1 | 726 | 17.47% |
| O260116C00050000 | 2024-06-25 3:24PM EDT | 50.00 | 6.00 | 5.80 | 7.80 | -0.04 | -0.66% | 8 | 1,518 | 24.37% |
| O260116C00052500 | 2024-06-25 11:37AM EDT | 52.50 | 4.70 | 4.60 | 4.80 | -0.20 | -4.08% | 4 | 389 | 17.48% |
| O260116C00055000 | 2024-06-25 3:43PM EDT | 55.00 | 3.63 | 3.60 | 3.80 | -0.32 | -8.10% | 13 | 1,194 | 17.75% |
| O260116C00057500 | 2024-06-25 3:24PM EDT | 57.50 | 2.80 | 2.45 | 3.40 | -0.06 | -2.10% | 1 | 647 | 19.61% |
| O260116C00060000 | 2024-06-24 1:19PM EDT | 60.00 | 2.36 | 1.80 | 2.20 | 0.00 | - | 11 | 649 | 17.66% |
| O260116C00062500 | 2024-06-25 3:33PM EDT | 62.50 | 1.55 | 1.50 | 3.50 | -0.14 | -8.28% | 11 | 216 | 25.57% |
| O260116C00065000 | 2024-06-25 10:02AM EDT | 65.00 | 1.20 | 1.10 | 1.35 | -0.11 | -8.40% | 2 | 723 | 18.32% |
| O260116C00067500 | 2024-06-14 1:25PM EDT | 67.50 | 0.97 | 0.75 | 0.90 | 0.00 | - | 4 | 82 | 17.68% |
| O260116C00070000 | 2024-06-25 3:46PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 11 | 478 | 17.64% |
| O260116C00075000 | 2024-06-25 11:22AM EDT | 75.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 5 | 136 | 17.80% |
| O260116C00080000 | 2024-06-24 1:49PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 143 | 19.61% |
| O260116C00085000 | 2024-06-25 12:21PM EDT | 85.00 | 0.12 | 0.05 | 0.50 | -0.03 | -20.00% | 1 | 382 | 24.15% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116P00025000 | 2024-06-12 2:28PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 474 | 32.96% |
| O260116P00027500 | 2024-06-12 2:28PM EDT | 27.50 | 0.26 | 0.05 | 0.30 | 0.00 | - | 1 | 279 | 31.59% |
| O260116P00030000 | 2024-06-24 11:34AM EDT | 30.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 24 | 2,100 | 30.52% |
| O260116P00032500 | 2024-06-25 1:29PM EDT | 32.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 243 | 28.83% |
| O260116P00035000 | 2024-06-24 11:16AM EDT | 35.00 | 0.63 | 0.60 | 0.80 | 0.00 | - | 20 | 183 | 27.34% |
| O260116P00037500 | 2024-06-13 11:07AM EDT | 37.50 | 1.10 | 0.90 | 1.85 | 0.00 | - | 2 | 189 | 31.70% |
| O260116P00040000 | 2024-06-13 3:18PM EDT | 40.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 1 | 432 | 24.05% |
| O260116P00042500 | 2024-06-25 3:50PM EDT | 42.50 | 1.75 | 1.65 | 1.75 | 0.00 | - | 21 | 615 | 23.08% |
| O260116P00045000 | 2024-06-25 12:53PM EDT | 45.00 | 2.29 | 2.25 | 2.45 | +0.12 | +5.53% | 1 | 613 | 22.80% |
| O260116P00047500 | 2024-06-25 3:39PM EDT | 47.50 | 3.12 | 3.00 | 3.20 | +0.28 | +9.86% | 32 | 342 | 22.03% |
| O260116P00050000 | 2024-06-25 3:51PM EDT | 50.00 | 4.00 | 3.90 | 4.10 | +0.40 | +11.11% | 22 | 533 | 21.27% |
| O260116P00052500 | 2024-06-25 12:58PM EDT | 52.50 | 5.12 | 5.00 | 5.60 | +0.26 | +5.35% | 3 | 137 | 22.19% |
| O260116P00055000 | 2024-06-25 3:21PM EDT | 55.00 | 6.34 | 6.30 | 6.60 | +0.49 | +8.38% | 10 | 323 | 20.51% |
| O260116P00057500 | 2024-06-04 11:16AM EDT | 57.50 | 7.30 | 7.40 | 8.50 | 0.00 | - | 13 | 135 | 21.65% |
| O260116P00060000 | 2024-06-20 11:59AM EDT | 60.00 | 9.50 | 8.10 | 9.70 | 0.00 | - | 3 | 120 | 19.44% |
| O260116P00062500 | 2024-06-20 9:56AM EDT | 62.50 | 11.20 | 11.10 | 11.50 | 0.00 | - | 1 | 45 | 18.94% |
| O260116P00065000 | 2024-06-20 11:24AM EDT | 65.00 | 13.25 | 11.50 | 14.10 | 0.00 | - | 3 | 25 | 21.62% |
| O260116P00067500 | 2024-04-18 10:46AM EDT | 67.50 | 16.80 | 13.00 | 13.80 | 0.00 | - | 5 | 6 | 0.00% |
| O260116P00070000 | 2024-05-06 1:04PM EDT | 70.00 | 15.95 | 14.00 | 16.60 | 0.00 | - | 1 | 3 | 0.00% |
| O260116P00075000 | 2024-06-11 11:59AM EDT | 75.00 | 22.50 | 20.00 | 25.00 | 0.00 | - | 1 | 22 | 33.40% |
| O260116P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 26.95 | 24.50 | 29.50 | 0.00 | - | 30 | 0 | 34.20% |
| O260116P00085000 | 2024-03-22 10:40AM EDT | 85.00 | 32.32 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 37.05% |
© 2024 Yahoo. All rights reserved.