Singapore markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.02-0.22 (-0.42%)
At close: 04:00PM EDT
52.00 -0.02 (-0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621C000250002024-01-11 1:41PM EDT25.0034.1026.1030.500.00-11143.26%
O240621C000300002024-01-03 10:31AM EDT30.0028.300.0027.000.00-11195.39%
O240621C000350002023-11-01 10:00AM EDT35.0012.780.000.000.00-100.00%
O240621C000375002023-10-30 11:51AM EDT37.508.9115.6017.900.00--295.63%
O240621C000400002024-01-31 11:57AM EDT40.0015.500.000.000.00-110.00%
O240621C000425002024-02-28 1:18PM EDT42.509.659.9014.300.00-5076.42%
O240621C000450002024-04-12 12:19PM EDT45.007.287.007.80-0.62-7.85%110837.01%
O240621C000475002024-04-11 3:50PM EDT47.505.305.005.200.00-4214826.15%
O240621C000500002024-04-12 3:00PM EDT50.003.103.103.20-0.30-8.82%533822.97%
O240621C000525002024-04-12 3:40PM EDT52.501.621.601.70-0.13-7.43%2496521.29%
O240621C000550002024-04-12 2:56PM EDT55.000.730.700.80-0.07-8.75%791,60420.87%
O240621C000575002024-04-12 3:17PM EDT57.500.330.250.35-0.02-5.71%91,88621.09%
O240621C000600002024-04-12 2:17PM EDT60.000.140.100.15-0.01-6.67%94,62621.68%
O240621C000625002024-04-12 11:42AM EDT62.500.020.000.10-0.03-60.00%12,66624.32%
O240621C000650002024-04-08 3:09PM EDT65.000.050.000.150.00-154130.57%
O240621C000675002024-04-12 1:58PM EDT67.500.050.000.100.00-214632.13%
O240621C000700002024-03-27 10:27AM EDT70.000.380.000.150.00-39738.28%
O240621C000750002024-01-17 11:40AM EDT75.000.070.000.100.00--142.29%
O240621C000800002023-12-19 10:30AM EDT80.000.050.000.750.00--661.04%
O240621C000850002024-01-09 12:34PM EDT85.000.050.000.000.00--225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621P000275002023-11-21 12:43PM EDT27.500.050.000.100.00--766.02%
O240621P000300002024-01-18 2:49PM EDT30.000.030.001.350.00-33594.73%
O240621P000325002024-01-10 3:55PM EDT32.500.050.001.350.00-2583.40%
O240621P000350002024-03-20 3:36PM EDT35.000.030.000.750.00-111862.70%
O240621P000375002024-02-23 11:01AM EDT37.500.100.000.500.00-12857.81%
O240621P000400002024-04-03 11:33AM EDT40.000.070.000.250.00-215040.92%
O240621P000425002024-04-12 3:05PM EDT42.500.140.100.15+0.04+40.00%476029.59%
O240621P000450002024-04-12 2:18PM EDT45.000.290.250.30+0.02+7.41%228027.10%
O240621P000475002024-04-12 3:05PM EDT47.500.570.500.60+0.12+26.67%191,20924.85%
O240621P000500002024-04-12 2:18PM EDT50.001.151.101.20+0.20+21.05%311,46423.22%
O240621P000525002024-04-12 3:46PM EDT52.502.162.102.20+0.31+16.76%211,45121.53%
O240621P000550002024-04-12 2:31PM EDT55.003.803.703.90+0.40+11.76%1071222.41%
O240621P000575002024-04-11 3:43PM EDT57.505.504.707.500.00-1437144.39%
O240621P000600002024-04-02 2:15PM EDT60.007.406.109.700.00-136348.19%
O240621P000625002024-03-28 9:30AM EDT62.508.879.7011.600.00-29946.24%
O240621P000650002024-04-04 1:14PM EDT65.0011.9111.7015.100.00-124066.58%
O240621P000675002024-01-10 10:55AM EDT67.508.2014.6015.700.00-1028037.35%
O240621P000700002024-01-24 11:26AM EDT70.0014.6315.2017.700.00-200.00%