O - Realty Income Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616C00030000 | 2023-04-04 11:38AM EDT | 30.00 | 32.56 | 31.30 | 32.90 | 0.00 | - | 1 | 0 | 383.11% |
| O230616C00035000 | 2023-06-02 11:48AM EDT | 35.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O230616C00042500 | 2023-01-05 12:03PM EDT | 42.50 | 21.00 | 25.00 | 25.50 | 0.00 | - | 5 | 0 | 423.10% |
| O230616C00045000 | 2023-06-02 3:53PM EDT | 45.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O230616C00047500 | 2023-05-26 12:07PM EDT | 47.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230616C00050000 | 2023-05-30 3:44PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| O230616C00052500 | 2023-05-01 9:45AM EDT | 52.50 | 10.60 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| O230616C00055000 | 2023-05-31 9:46AM EDT | 55.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| O230616C00057500 | 2023-06-02 3:08PM EDT | 57.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| O230616C00060000 | 2023-06-02 3:57PM EDT | 60.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.78% |
| O230616C00062500 | 2023-06-02 2:16PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| O230616C00065000 | 2023-06-02 3:42PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| O230616C00067500 | 2023-06-02 2:28PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O230616C00070000 | 2023-06-02 3:22PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| O230616C00072500 | 2023-05-26 3:44PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O230616C00075000 | 2023-05-31 10:45AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O230616C00077500 | 2023-03-01 10:30AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.75% |
| O230616C00080000 | 2023-04-27 11:50AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 67.97% |
| O230616C00085000 | 2023-04-03 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 79.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616P00030000 | 2023-05-03 3:55PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 153.13% |
| O230616P00035000 | 2023-05-23 1:18PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| O230616P00037500 | 2023-03-10 2:42PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 117.19% |
| O230616P00040000 | 2023-04-21 3:09PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 93.75% |
| O230616P00042500 | 2023-04-26 3:16PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 80.47% |
| O230616P00045000 | 2023-05-19 3:49PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O230616P00047500 | 2023-05-11 11:54AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| O230616P00050000 | 2023-06-02 2:43PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O230616P00052500 | 2023-06-02 1:22PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| O230616P00055000 | 2023-06-02 2:43PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| O230616P00057500 | 2023-06-02 3:53PM EDT | 57.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| O230616P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| O230616P00062500 | 2023-06-02 11:30AM EDT | 62.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| O230616P00065000 | 2023-06-02 12:55PM EDT | 65.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| O230616P00067500 | 2023-05-25 10:33AM EDT | 67.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| O230616P00070000 | 2023-06-01 10:37AM EDT | 70.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O230616P00072500 | 2023-05-01 10:05AM EDT | 72.50 | 9.50 | 13.50 | 13.80 | 0.00 | - | 1 | 0 | 99.51% |
| O230616P00075000 | 2023-02-06 12:37PM EDT | 75.00 | 8.02 | 10.20 | 10.80 | 0.00 | - | 20 | 0 | 0.00% |
| O230616P00080000 | 2023-01-27 2:50PM EDT | 80.00 | 11.90 | 14.90 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| O230616P00085000 | 2022-12-22 3:41PM EDT | 85.00 | 22.50 | 18.40 | 19.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.