Singapore markets open in 2 hours

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.65-0.37 (-0.71%)
At close: 04:00PM EDT
51.72 +0.07 (+0.14%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240419C000275002024-03-12 12:23PM EDT27.5025.3323.2027.500.00--0462.31%
O240419C000300002024-03-15 1:58PM EDT30.0020.0020.6024.500.00--0377.15%
O240419C000400002024-03-21 11:18AM EDT40.0012.6511.0014.000.00-12209.38%
O240419C000450002024-04-04 9:41AM EDT45.008.306.608.300.00-121134.77%
O240419C000475002024-04-11 9:46AM EDT47.504.754.004.600.00-64255.47%
O240419C000500002024-04-15 2:52PM EDT50.001.601.751.90-0.50-23.81%491,64234.77%
O240419C000525002024-04-15 3:54PM EDT52.500.240.200.25-0.16-40.00%5833,56523.83%
O240419C000550002024-04-15 3:41PM EDT55.000.070.050.10-0.01-12.50%1566,24839.65%
O240419C000575002024-04-15 11:54AM EDT57.500.030.000.050.00-14,32251.56%
O240419C000600002024-04-10 10:54AM EDT60.000.030.000.050.00-114960.94%
O240419C000650002024-03-28 9:30AM EDT65.000.110.000.050.00-112987.50%
O240419C000700002024-03-19 10:19AM EDT70.000.040.000.050.00-11110.94%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240419P000400002024-03-20 2:12PM EDT40.000.030.000.050.00-6798.44%
O240419P000425002024-04-10 10:40AM EDT42.500.020.000.050.00-51478.13%
O240419P000450002024-04-09 1:02PM EDT45.000.010.000.050.00-215557.81%
O240419P000475002024-04-15 11:34AM EDT47.500.030.000.05-0.02-40.00%11,29742.97%
O240419P000500002024-04-15 3:53PM EDT50.000.100.100.15-0.03-23.08%1746,20628.61%
O240419P000525002024-04-15 3:58PM EDT52.501.030.951.10+0.21+25.61%2933,81023.83%
O240419P000550002024-04-15 3:39PM EDT55.003.483.203.50+0.35+11.18%191,06744.14%
O240419P000575002024-04-10 1:20PM EDT57.505.785.606.400.00-2265.23%
O240419P000600002024-04-01 1:52PM EDT60.006.428.209.000.00-1094.53%
O240419P000650002024-03-04 1:04PM EDT65.0012.209.9013.800.00-10149.80%