Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,706.81 +28.19 (+0.37%) Bitcoin USD
26,632.09 +69.30 (+0.26%) CMC Crypto 200
568.04 -0.01 (-0.00%)
Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00030000 | 2023-08-29 12:39PM EDT | 30.00 | 26.45 | 22.00 | 22.30 | 0.00 | - | 8 | 0 | 26.56% |
| O240517C00040000 | 2023-09-18 2:33PM EDT | 40.00 | 14.00 | 12.40 | 12.70 | 0.00 | - | 2 | 2 | 25.22% |
| O240517C00042500 | 2023-06-02 11:25AM EDT | 42.50 | 17.91 | 17.00 | 18.10 | 0.00 | - | 1 | 0 | 80.29% |
| O240517C00045000 | 2023-09-21 9:35AM EDT | 45.00 | 8.81 | 8.10 | 8.30 | 0.00 | - | 1 | 29 | 22.49% |
| O240517C00047500 | 2023-09-21 2:01PM EDT | 47.50 | 6.60 | 6.20 | 6.40 | 0.00 | - | 1 | 2 | 21.75% |
| O240517C00050000 | 2023-09-14 2:55PM EDT | 50.00 | 6.52 | 4.40 | 4.60 | 0.00 | - | 10 | 19 | 20.20% |
| O240517C00052500 | 2023-09-22 9:35AM EDT | 52.50 | 3.00 | 3.10 | 3.30 | -0.24 | -7.41% | 11 | 17 | 20.15% |
| O240517C00055000 | 2023-09-22 9:43AM EDT | 55.00 | 2.03 | 2.00 | 2.15 | -0.02 | -0.98% | 3 | 241 | 19.26% |
| O240517C00057500 | 2023-09-22 10:20AM EDT | 57.50 | 1.20 | 1.20 | 1.30 | -0.11 | -8.40% | 4 | 455 | 18.46% |
| O240517C00060000 | 2023-09-22 10:35AM EDT | 60.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 6 | 231 | 17.97% |
| O240517C00062500 | 2023-09-22 9:53AM EDT | 62.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 3 | 368 | 18.08% |
| O240517C00065000 | 2023-09-20 3:48PM EDT | 65.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 5 | 688 | 17.97% |
| O240517C00067500 | 2023-09-18 12:13PM EDT | 67.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 22 | 127 | 21.09% |
| O240517C00070000 | 2023-09-21 11:45AM EDT | 70.00 | 0.12 | 0.05 | 0.20 | +0.04 | +50.00% | 5 | 271 | 21.44% |
| O240517C00075000 | 2023-09-18 10:18AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 118 | 25.29% |
| O240517C00080000 | 2023-07-13 2:26PM EDT | 80.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 32.91% |
| O240517C00085000 | 2023-08-09 1:25PM EDT | 85.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 28.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00035000 | 2023-08-31 1:16PM EDT | 35.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | - | 10 | 35.50% |
| O240517P00040000 | 2023-09-21 2:49PM EDT | 40.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 24 | 92 | 28.66% |
| O240517P00042500 | 2023-09-22 10:09AM EDT | 42.50 | 0.88 | 0.85 | 0.95 | +0.18 | +25.71% | 5 | 29 | 27.08% |
| O240517P00045000 | 2023-09-21 3:59PM EDT | 45.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 11 | 110 | 25.42% |
| O240517P00047500 | 2023-09-22 10:30AM EDT | 47.50 | 1.83 | 1.80 | 1.90 | +0.08 | +4.57% | 3 | 141 | 23.82% |
| O240517P00050000 | 2023-09-22 10:25AM EDT | 50.00 | 2.65 | 2.55 | 2.60 | +0.10 | +3.92% | 16 | 684 | 22.02% |
| O240517P00052500 | 2023-09-22 10:06AM EDT | 52.50 | 3.67 | 3.50 | 3.70 | +0.21 | +6.07% | 8 | 422 | 21.28% |
| O240517P00055000 | 2023-09-21 3:45PM EDT | 55.00 | 4.83 | 4.80 | 5.10 | 0.00 | - | 49 | 643 | 20.72% |
| O240517P00057500 | 2023-09-21 3:39PM EDT | 57.50 | 6.47 | 6.50 | 6.60 | 0.00 | - | 3 | 250 | 19.07% |
| O240517P00060000 | 2023-09-21 3:19PM EDT | 60.00 | 8.18 | 8.40 | 8.60 | 0.00 | - | 5 | 170 | 19.14% |
| O240517P00062500 | 2023-09-21 9:42AM EDT | 62.50 | 9.70 | 10.50 | 10.90 | 0.00 | - | 1 | 198 | 20.58% |
| O240517P00065000 | 2023-09-06 2:33PM EDT | 65.00 | 10.15 | 12.90 | 13.10 | 0.00 | - | 5 | 156 | 20.00% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
