Singapore markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.37+0.15 (+0.28%)
At close: 04:00PM EDT
53.30 -0.07 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240920C000275002024-05-31 3:48PM EDT27.5025.4824.1027.800.00-3061.52%
O240920C000300002024-06-05 9:51AM EDT30.0024.0221.6025.400.00-2558.59%
O240920C000350002024-02-13 11:03AM EDT35.0016.5814.9018.100.00--00.00%
O240920C000400002024-05-30 10:26AM EDT40.0011.9013.1015.300.00-11950.90%
O240920C000425002024-05-07 10:06AM EDT42.5012.5510.3014.000.00-4750.22%
O240920C000450002024-06-11 1:52PM EDT45.007.658.4010.200.00-218248.93%
O240920C000475002024-06-13 3:17PM EDT47.506.205.707.600.00-213338.65%
O240920C000500002024-06-14 11:28AM EDT50.004.204.004.20+0.20+5.00%347419.75%
O240920C000525002024-06-14 1:34PM EDT52.502.452.352.45+0.10+4.26%3887818.24%
O240920C000550002024-06-14 2:48PM EDT55.001.141.151.20+0.04+3.64%401,65917.09%
O240920C000575002024-06-14 2:57PM EDT57.500.460.450.50-0.02-4.17%232,16516.58%
O240920C000600002024-06-14 3:23PM EDT60.000.220.150.25+0.04+22.22%172,93917.82%
O240920C000625002024-06-13 12:47PM EDT62.500.110.050.150.00-132719.68%
O240920C000650002024-06-13 10:56AM EDT65.000.100.050.100.00-535321.58%
O240920C000700002024-06-14 1:21PM EDT70.000.050.000.100.00-11317827.83%
O240920C000750002024-06-03 9:30AM EDT75.000.050.000.700.00-133349.85%
O240920C000800002024-06-14 10:12AM EDT80.000.050.000.200.00-11343.26%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240920P000275002024-03-26 12:59PM EDT27.500.050.001.000.00-1186.23%
O240920P000300002024-05-01 10:36AM EDT30.000.030.001.000.00-4476.56%
O240920P000325002024-05-09 2:30PM EDT32.500.020.000.750.00-3063.23%
O240920P000350002024-04-04 2:59PM EDT35.000.050.000.050.00-6133,67338.28%
O240920P000375002024-05-24 9:51AM EDT37.500.120.000.500.00-11,53751.37%
O240920P000400002024-06-05 10:20AM EDT40.000.150.050.200.00-114935.25%
O240920P000425002024-06-13 2:17PM EDT42.500.120.100.200.00-769429.10%
O240920P000450002024-06-14 1:44PM EDT45.000.180.150.20-0.05-21.74%557423.15%
O240920P000475002024-06-14 12:44PM EDT47.500.360.350.40-0.04-10.00%282521.14%
O240920P000500002024-06-14 1:59PM EDT50.000.750.700.80-0.05-6.25%101,55419.41%
O240920P000525002024-06-14 1:44PM EDT52.501.501.501.60-0.05-3.23%81,75318.43%
O240920P000550002024-06-14 2:46PM EDT55.002.881.952.90-0.02-0.69%101,02417.77%
O240920P000575002024-06-13 2:43PM EDT57.504.733.804.900.00-88719.85%
O240920P000600002024-06-14 10:21AM EDT60.007.005.109.00+0.05+0.72%217643.04%
O240920P000625002024-03-08 4:33PM EDT62.509.969.5011.900.00-3153.27%
O240920P000650002024-03-28 9:41AM EDT65.0011.109.0012.900.00-1142.24%