Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,129.48 -2,804.70 (-4.46%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920C00027500 | 2024-04-22 11:16AM EDT | 27.50 | 25.60 | 25.10 | 28.50 | 0.00 | - | 5 | 0 | 78.61% |
| O240920C00035000 | 2024-02-13 11:03AM EDT | 35.00 | 16.58 | 14.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| O240920C00040000 | 2024-03-25 10:23AM EDT | 40.00 | 12.22 | 13.30 | 13.70 | 0.00 | - | 2 | 2 | 27.78% |
| O240920C00042500 | 2024-03-26 10:09AM EDT | 42.50 | 10.13 | 9.80 | 11.10 | 0.00 | - | 2 | 3 | 19.04% |
| O240920C00045000 | 2024-04-29 12:43PM EDT | 45.00 | 9.60 | 7.60 | 11.00 | 0.00 | - | 1 | 147 | 46.84% |
| O240920C00047500 | 2024-04-26 9:41AM EDT | 47.50 | 7.10 | 6.80 | 7.00 | 0.00 | - | 2 | 106 | 24.39% |
| O240920C00050000 | 2024-04-29 1:11PM EDT | 50.00 | 5.50 | 3.00 | 5.00 | 0.00 | - | 1 | 403 | 22.32% |
| O240920C00052500 | 2024-04-30 1:55PM EDT | 52.50 | 3.50 | 3.20 | 3.40 | -0.20 | -5.41% | 3 | 699 | 21.46% |
| O240920C00055000 | 2024-04-30 2:40PM EDT | 55.00 | 2.13 | 1.95 | 2.05 | -0.12 | -5.33% | 40 | 811 | 20.00% |
| O240920C00057500 | 2024-04-30 3:41PM EDT | 57.50 | 1.10 | 1.05 | 1.15 | -0.11 | -9.09% | 26 | 1,058 | 19.26% |
| O240920C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 20 | 2,323 | 18.85% |
| O240920C00062500 | 2024-04-30 3:35PM EDT | 62.50 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 24 | 198 | 19.53% |
| O240920C00065000 | 2024-04-29 2:03PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 303 | 20.07% |
| O240920C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 168 | 36.69% |
| O240920C00075000 | 2024-01-22 4:43PM EDT | 75.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 20 | 57.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240920P00027500 | 2024-03-26 12:59PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 71.00% |
| O240920P00030000 | 2024-04-08 11:10AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 4 | 41.80% |
| O240920P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 613 | 3,673 | 52.83% |
| O240920P00037500 | 2024-04-30 10:29AM EDT | 37.50 | 0.03 | 0.00 | 0.20 | -0.11 | -78.57% | 1 | 1,538 | 34.38% |
| O240920P00040000 | 2024-04-22 11:20AM EDT | 40.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 5 | 152 | 30.62% |
| O240920P00042500 | 2024-04-26 2:25PM EDT | 42.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 849 | 26.51% |
| O240920P00045000 | 2024-04-30 1:35PM EDT | 45.00 | 0.35 | 0.40 | 0.50 | -0.10 | -22.22% | 4 | 534 | 24.68% |
| O240920P00047500 | 2024-04-30 1:33PM EDT | 47.50 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 11 | 799 | 22.66% |
| O240920P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.25 | 1.20 | 1.30 | +0.10 | +8.70% | 35 | 1,360 | 20.92% |
| O240920P00052500 | 2024-04-30 12:46PM EDT | 52.50 | 2.05 | 2.05 | 2.10 | +0.22 | +12.02% | 33 | 1,112 | 19.48% |
| O240920P00055000 | 2024-04-30 2:09PM EDT | 55.00 | 3.05 | 3.20 | 3.40 | +0.13 | +4.45% | 20 | 872 | 19.18% |
| O240920P00057500 | 2024-04-26 10:50AM EDT | 57.50 | 4.90 | 4.80 | 5.00 | 0.00 | - | 1 | 74 | 18.32% |
| O240920P00060000 | 2024-04-29 11:15AM EDT | 60.00 | 6.43 | 4.80 | 7.00 | 0.00 | - | 1 | 152 | 18.19% |
| O240920P00062500 | 2024-03-08 4:33PM EDT | 62.50 | 9.96 | 9.50 | 11.90 | 0.00 | - | 3 | 1 | 44.65% |
| O240920P00065000 | 2024-03-28 9:41AM EDT | 65.00 | 11.10 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 36.01% |
© 2024 Yahoo. All rights reserved.