Singapore markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.80-0.85 (-1.65%)
At close: 04:00PM EDT
51.10 +0.30 (+0.59%)
Pre-market: 05:30AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240517C000250002024-04-01 12:05PM EDT25.0028.660.000.000.00-200.00%
O240517C000300002024-04-05 2:10PM EDT30.0022.800.000.000.00-100.00%
O240517C000350002023-10-31 9:32AM EDT35.0011.480.000.000.00-22400.00%
O240517C000375002023-11-03 1:45PM EDT37.5013.8115.3017.700.00-50162.26%
O240517C000400002024-03-28 10:02AM EDT40.0014.100.000.000.00-100.00%
O240517C000425002024-04-11 11:23AM EDT42.509.900.000.000.00-200.00%
O240517C000450002024-04-09 12:10PM EDT45.009.370.000.000.00-100.00%
O240517C000475002024-04-16 11:18AM EDT47.503.950.000.000.00-200.00%
O240517C000500002024-04-16 3:49PM EDT50.001.870.000.000.00-6100.00%
O240517C000525002024-04-16 3:56PM EDT52.500.600.000.000.00-25803.13%
O240517C000550002024-04-16 3:59PM EDT55.000.170.000.000.00-24306.25%
O240517C000575002024-04-16 3:55PM EDT57.500.100.000.000.00-25012.50%
O240517C000600002024-04-16 3:29PM EDT60.000.030.000.000.00-10012.50%
O240517C000625002024-04-16 11:20AM EDT62.500.010.000.000.00-1012.50%
O240517C000650002024-04-15 9:39AM EDT65.000.020.000.000.00-3025.00%
O240517C000675002024-04-12 12:18PM EDT67.500.030.000.000.00-1025.00%
O240517C000700002024-04-08 11:45AM EDT70.000.040.000.000.00-2025.00%
O240517C000750002024-03-13 9:52AM EDT75.000.050.000.750.00-113384.96%
O240517C000800002024-01-22 4:39PM EDT80.000.030.001.900.00-122118.16%
O240517C000850002023-10-31 12:02PM EDT85.000.100.000.100.00-1176.17%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240517P000250002023-10-03 12:09PM EDT25.000.050.000.150.00--10115.63%
O240517P000275002023-10-13 9:45AM EDT27.500.100.000.100.00-11195.31%
O240517P000300002024-03-15 1:08PM EDT30.000.110.000.500.00-120109.18%
O240517P000325002023-12-05 10:53AM EDT32.500.060.000.250.00-14583.20%
O240517P000350002024-04-04 2:38PM EDT35.000.040.000.000.00-1025.00%
O240517P000375002024-04-01 9:53AM EDT37.500.050.000.000.00-1025.00%
O240517P000400002024-04-03 12:47PM EDT40.000.020.000.000.00-10025.00%
O240517P000425002024-04-16 11:41AM EDT42.500.040.000.000.00-9012.50%
O240517P000450002024-04-16 3:58PM EDT45.000.100.000.000.00-68012.50%
O240517P000475002024-04-16 3:58PM EDT47.500.300.000.000.00-6706.25%
O240517P000500002024-04-16 3:59PM EDT50.000.920.000.000.00-49201.56%
O240517P000525002024-04-16 3:56PM EDT52.502.250.000.000.00-36200.00%
O240517P000550002024-04-16 3:34PM EDT55.004.270.000.000.00-2200.00%
O240517P000575002024-04-16 3:56PM EDT57.506.700.000.000.00-600.00%
O240517P000600002024-04-03 2:20PM EDT60.007.300.000.000.00-1100.00%
O240517P000625002024-04-16 2:58PM EDT62.5011.200.000.000.00-300.00%
O240517P000650002024-04-01 10:21AM EDT65.0011.600.000.000.00-200.00%
O240517P000675002023-07-13 10:42AM EDT67.507.709.209.500.00--610.00%
O240517P000700002023-09-20 2:00PM EDT70.0015.8019.9021.300.00--0105.62%
O240517P000800002023-08-21 11:28AM EDT80.0024.0025.5025.800.00--00.00%
O240517P000900002024-04-10 9:30AM EDT90.0037.000.000.000.00--00.00%