Singapore markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.22+0.53 (+1.01%)
At close: 04:00PM EDT
52.95 -0.27 (-0.51%)
Pre-market: 07:14AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621C000250002024-05-07 11:49AM EDT25.0029.2027.4032.000.00-40447.85%
O240621C000275002024-04-16 10:06AM EDT27.5023.6026.2030.000.00--0472.07%
O240621C000300002024-05-07 11:41AM EDT30.0027.1023.7025.000.00-20329.69%
O240621C000350002023-11-01 10:00AM EDT35.0012.780.000.000.00-100.00%
O240621C000375002023-10-30 11:51AM EDT37.508.9115.6017.900.00--2219.34%
O240621C000400002024-05-31 3:09PM EDT40.0012.800.000.000.00-210.00%
O240621C000425002024-05-16 11:32AM EDT42.5012.840.000.000.00-100.00%
O240621C000450002024-06-13 9:30AM EDT45.007.800.000.000.00-1240.00%
O240621C000475002024-06-12 2:36PM EDT47.505.550.000.000.00-22770.00%
O240621C000500002024-06-13 3:07PM EDT50.003.300.000.000.00-114990.00%
O240621C000525002024-06-13 3:48PM EDT52.500.970.000.000.00-3682,5030.00%
O240621C000550002024-06-13 3:36PM EDT55.000.080.000.000.00-1996,7166.25%
O240621C000575002024-06-13 3:55PM EDT57.500.040.000.000.00-253,81712.50%
O240621C000600002024-06-13 3:00PM EDT60.000.030.000.000.00-135,05225.00%
O240621C000625002024-06-12 3:16PM EDT62.500.030.000.000.00-22,70625.00%
O240621C000650002024-06-11 2:38PM EDT65.000.030.000.000.00-152125.00%
O240621C000675002024-05-28 11:41AM EDT67.500.030.000.000.00-115150.00%
O240621C000700002024-05-20 9:30AM EDT70.000.050.000.000.00-39750.00%
O240621C000750002024-01-17 11:40AM EDT75.000.070.000.100.00--1105.86%
O240621C000800002023-12-19 10:30AM EDT80.000.050.000.750.00--6171.29%
O240621C000850002024-01-09 12:34PM EDT85.000.050.000.000.00--250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621P000250002024-06-05 10:05AM EDT25.000.030.000.000.00-1250.00%
O240621P000275002023-11-21 12:43PM EDT27.500.050.000.100.00--7199.61%
O240621P000300002024-01-18 2:49PM EDT30.000.030.001.350.00-335285.94%
O240621P000325002024-01-10 3:55PM EDT32.500.050.001.350.00-25252.93%
O240621P000350002024-06-04 10:12AM EDT35.000.030.000.000.00-41750.00%
O240621P000375002024-02-23 11:01AM EDT37.500.100.000.500.00-128150.98%
O240621P000400002024-05-20 2:05PM EDT40.000.160.000.000.00-515050.00%
O240621P000425002024-06-05 3:59PM EDT42.500.050.000.000.00-1275425.00%
O240621P000450002024-06-13 11:19AM EDT45.000.050.000.000.00-136625.00%
O240621P000475002024-06-13 11:06AM EDT47.500.010.000.000.00-21,27825.00%
O240621P000500002024-06-13 2:59PM EDT50.000.030.000.000.00-142,67512.50%
O240621P000525002024-06-13 3:55PM EDT52.500.180.000.000.00-5884,7363.13%
O240621P000550002024-06-13 3:50PM EDT55.001.800.000.000.00-321,5560.00%
O240621P000575002024-06-13 3:11PM EDT57.504.230.000.000.00-4820.00%
O240621P000600002024-06-13 3:22PM EDT60.006.700.000.000.00-1110.00%
O240621P000625002024-06-12 3:45PM EDT62.509.820.000.000.00-1000.00%
O240621P000650002024-04-04 1:14PM EDT65.0011.918.5011.100.00-1200.00%
O240621P000675002024-01-10 10:55AM EDT67.508.2014.6015.700.00-10280145.12%
O240621P000700002024-01-24 11:26AM EDT70.0014.6315.2017.700.00-20162.11%