Singapore markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.15+0.14 (+0.26%)
At close: 04:00PM EDT
53.20 +0.05 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240719C000300002024-06-04 11:32AM EDT30.0024.0022.3024.700.00-66130.86%
O240719C000475002024-06-21 3:38PM EDT47.505.505.007.60-0.50-8.33%27275.42%
O240719C000500002024-06-21 1:46PM EDT50.003.093.203.40-0.11-3.44%1714321.68%
O240719C000525002024-06-21 3:55PM EDT52.501.201.201.30-0.02-1.64%2,5881,89816.09%
O240719C000550002024-06-21 3:59PM EDT55.000.240.200.25+0.01+4.35%2211,88714.80%
O240719C000575002024-06-21 3:55PM EDT57.500.070.000.10+0.02+40.00%193,17619.63%
O240719C000600002024-06-21 1:31PM EDT60.000.040.000.05+0.02+100.00%222324.02%
O240719C000625002024-05-28 1:30PM EDT62.500.050.000.100.00-1134.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240719P000400002024-05-28 12:50PM EDT40.000.080.001.000.00-1180.86%
O240719P000425002024-06-10 3:42PM EDT42.500.050.000.050.00-52841.02%
O240719P000450002024-06-21 2:24PM EDT45.000.050.000.100.00-256636.33%
O240719P000475002024-06-21 3:30PM EDT47.500.070.000.10-0.01-12.50%633126.47%
O240719P000500002024-06-21 3:59PM EDT50.000.200.100.20+0.02+11.11%10396120.17%
O240719P000525002024-06-21 3:50PM EDT52.500.630.600.70-0.09-12.50%9162,40116.99%
O240719P000550002024-06-21 3:49PM EDT55.002.352.102.25+0.04+1.73%911,36918.12%
O240719P000575002024-06-21 11:28AM EDT57.504.774.404.70-0.13-2.65%22128.08%
O240719P000600002024-06-21 3:03PM EDT60.007.206.907.20+0.14+1.98%332337.45%
O240719P000625002024-05-23 2:24PM EDT62.509.939.1011.100.00--057.81%