Realty Income Corporation (O)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 27.30 | 31.00 | 0.00 | - | 2 | 2 | 198.83% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 24.80 | 28.50 | 0.00 | - | - | 2 | 177.15% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 22.10 | 26.00 | 0.00 | - | 1 | 2 | 148.63% |
| 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 | 95.90% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 11.90 | 15.00 | 0.00 | - | 1 | 2 | 125.78% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 10.30 | 13.50 | 0.00 | - | 2 | 5 | 86.47% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 6.60 | 10.80 | 0.00 | - | 1 | 610 | 111.43% |
| O240517C00047500 | 2024-04-26 12:38PM EDT | 47.50 | 6.31 | 4.70 | 8.40 | +0.76 | +13.69% | 2 | 1,841 | 94.14% |
| O240517C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 3.74 | 3.60 | 3.90 | +0.04 | +1.08% | 65 | 2,134 | 24.95% |
| O240517C00052500 | 2024-04-26 3:57PM EDT | 52.50 | 1.62 | 1.60 | 1.70 | -0.13 | -7.43% | 95 | 8,098 | 18.80% |
| O240517C00055000 | 2024-04-26 3:49PM EDT | 55.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 350 | 5,127 | 18.02% |
| O240517C00057500 | 2024-04-26 3:46PM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 164 | 4,250 | 19.92% |
| O240517C00060000 | 2024-04-25 2:43PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 3,033 | 25.00% |
| O240517C00062500 | 2024-04-25 10:04AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,452 | 32.42% |
| O240517C00065000 | 2024-04-26 2:55PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,256 | 39.06% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 210 | 53.03% |
| O240517C00070000 | 2024-04-08 11:45AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 422 | 51.37% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 88.77% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 126.37% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 81.64% |
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 | 145.70% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 121.88% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 139.65% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 108.20% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 74.22% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 63.28% |
| O240517P00040000 | 2024-04-24 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 982 | 53.13% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 48.05% |
| O240517P00045000 | 2024-04-26 2:45PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 807 | 37.89% |
| O240517P00047500 | 2024-04-26 3:27PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 23 | 1,626 | 32.03% |
| O240517P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 125 | 3,382 | 23.34% |
| O240517P00052500 | 2024-04-26 3:57PM EDT | 52.50 | 0.54 | 0.50 | 0.55 | -0.01 | -1.82% | 207 | 3,733 | 20.12% |
| O240517P00055000 | 2024-04-26 2:55PM EDT | 55.00 | 1.72 | 1.75 | 3.50 | -0.05 | -2.82% | 70 | 1,376 | 52.78% |
| O240517P00057500 | 2024-04-24 11:12AM EDT | 57.50 | 4.20 | 3.20 | 5.90 | 0.00 | - | 3 | 416 | 68.07% |
| O240517P00060000 | 2024-04-26 1:59PM EDT | 60.00 | 6.50 | 6.20 | 6.90 | -0.26 | -3.85% | 5 | 219 | 47.61% |
| O240517P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 9.22 | 7.10 | 10.20 | 0.00 | - | 1 | 104 | 79.44% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 9.90 | 12.60 | 0.00 | - | 2 | 3 | 87.79% |
| 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 | 175.81% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 34.90 | 37.70 | 0.00 | - | - | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.