Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,165.93 +21.80 (+0.27%) Bitcoin USD
56,845.57 -5,182.36 (-8.35%) CMC Crypto 200
1,225.77 -113.30 (-8.46%)
Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621C00025000 | 2024-04-30 9:44AM EDT | 25.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| O240621C00027500 | 2024-04-16 10:06AM EDT | 27.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| O240621C00030000 | 2024-04-30 9:50AM EDT | 30.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O240621C00035000 | 2023-11-01 10:00AM EDT | 35.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00037500 | 2023-10-30 11:51AM EDT | 37.50 | 8.91 | 15.60 | 17.90 | 0.00 | - | - | 2 | 77.64% |
| O240621C00040000 | 2024-01-31 11:57AM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| O240621C00042500 | 2024-02-28 1:18PM EDT | 42.50 | 9.65 | 9.90 | 14.30 | 0.00 | - | 5 | 0 | 64.45% |
| O240621C00045000 | 2024-04-26 10:45AM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00047500 | 2024-04-30 10:58AM EDT | 47.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O240621C00050000 | 2024-04-30 3:30PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| O240621C00052500 | 2024-04-30 3:50PM EDT | 52.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| O240621C00055000 | 2024-04-30 3:58PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| O240621C00057500 | 2024-04-30 3:59PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| O240621C00060000 | 2024-04-30 3:21PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| O240621C00062500 | 2024-04-26 3:49PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| O240621C00065000 | 2024-04-24 9:47AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| O240621C00067500 | 2024-04-12 1:58PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| O240621C00070000 | 2024-03-27 10:27AM EDT | 70.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 3 | 97 | 40.53% |
| O240621C00075000 | 2024-01-17 11:40AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.31% |
| O240621C00080000 | 2023-12-19 10:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 66.31% |
| O240621C00085000 | 2024-01-09 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240621P00027500 | 2023-11-21 12:43PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 78.91% |
| O240621P00030000 | 2024-01-18 2:49PM EDT | 30.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 112.99% |
| O240621P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 100.00% |
| O240621P00035000 | 2024-03-20 3:36PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 75.98% |
| O240621P00037500 | 2024-02-23 11:01AM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 59.96% |
| O240621P00040000 | 2024-04-22 12:18PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| O240621P00042500 | 2024-04-29 12:39PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| O240621P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| O240621P00047500 | 2024-04-30 3:32PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| O240621P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| O240621P00052500 | 2024-04-30 3:59PM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| O240621P00055000 | 2024-04-30 3:39PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| O240621P00057500 | 2024-04-30 9:53AM EDT | 57.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| O240621P00060000 | 2024-04-30 3:17PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O240621P00062500 | 2024-03-28 9:30AM EDT | 62.50 | 8.87 | 7.00 | 9.90 | 0.00 | - | 2 | 99 | 44.58% |
| O240621P00065000 | 2024-04-04 1:14PM EDT | 65.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| O240621P00067500 | 2024-01-10 10:55AM EDT | 67.50 | 8.20 | 14.60 | 15.70 | 0.00 | - | 102 | 80 | 62.01% |
| O240621P00070000 | 2024-01-24 11:26AM EDT | 70.00 | 14.63 | 15.20 | 17.70 | 0.00 | - | 2 | 0 | 68.85% |
© 2024 Yahoo. All rights reserved.