Realty Income Corporation (O)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00047500 | 2024-05-06 9:46AM EDT | 2024-05-17 | 8.20 | 0.00 | 7.70 | 0.00 | - | 1 | 28 | 63.28% |
| O240621C00047500 | 2024-05-02 2:46PM EDT | 2024-06-21 | 7.48 | 7.60 | 7.80 | 0.00 | - | 1 | 155 | 33.99% |
| O240920C00047500 | 2024-05-07 11:44AM EDT | 2024-09-20 | 7.90 | 7.90 | 8.10 | -0.50 | -5.95% | 19 | 115 | 24.05% |
| O241220C00047500 | 2024-05-02 3:49PM EDT | 2024-12-20 | 8.40 | 8.30 | 8.50 | 0.00 | - | 1 | 53 | 22.39% |
| O250117C00047500 | 2024-05-03 10:52AM EDT | 2025-01-17 | 8.62 | 8.40 | 8.50 | 0.00 | - | 2 | 368 | 21.12% |
| O250620C00047500 | 2024-05-07 10:29AM EDT | 2025-06-20 | 9.21 | 8.90 | 9.20 | +0.36 | +4.07% | 1 | 15 | 20.95% |
| O260116C00047500 | 2024-05-06 10:26AM EDT | 2026-01-16 | 10.00 | 9.60 | 9.90 | 0.00 | - | 1 | 737 | 20.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00047500 | 2024-05-07 10:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 100 | 1,610 | 45.31% |
| O240621P00047500 | 2024-05-07 9:41AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 3 | 1,246 | 25.29% |
| O240920P00047500 | 2024-05-07 12:04PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 113 | 774 | 22.17% |
| O241220P00047500 | 2024-05-07 11:12AM EDT | 2024-12-20 | 0.93 | 0.90 | 1.00 | +0.03 | +3.33% | 3 | 70 | 22.06% |
| O250117P00047500 | 2024-05-07 9:32AM EDT | 2025-01-17 | 1.15 | 1.05 | 1.10 | +0.03 | +2.68% | 1 | 847 | 21.64% |
| O250620P00047500 | 2024-04-30 3:50PM EDT | 2025-06-20 | 2.40 | 1.90 | 2.00 | 0.00 | - | 3 | 3 | 22.46% |
| O260116P00047500 | 2024-05-07 11:55AM EDT | 2026-01-16 | 3.00 | 2.90 | 3.10 | 0.00 | - | 5 | 290 | 23.12% |
© 2024 Yahoo. All rights reserved.