Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,814.50 -2,016.58 (-3.21%) CMC Crypto 200
1,260.82 -97.19 (-7.16%)
Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 31.20 | 28.20 | 32.40 | 0.00 | - | 1 | 1 | 55.08% |
| O250117C00027500 | 2023-10-24 9:43AM EDT | 27.50 | 22.01 | 24.00 | 27.70 | 0.00 | - | 2 | 0 | 45.41% |
| O250117C00030000 | 2024-04-30 9:33AM EDT | 30.00 | 23.94 | 23.40 | 27.50 | 0.00 | - | 1 | 8 | 79.10% |
| O250117C00032500 | 2024-04-30 9:30AM EDT | 32.50 | 21.65 | 21.20 | 24.60 | 0.00 | - | 1 | 1 | 66.60% |
| O250117C00035000 | 2024-04-17 1:14PM EDT | 35.00 | 16.25 | 18.20 | 22.00 | 0.00 | - | 2 | 25 | 58.50% |
| O250117C00037500 | 2024-04-26 2:41PM EDT | 37.50 | 16.30 | 16.30 | 19.90 | 0.00 | - | 1 | 2 | 55.91% |
| O250117C00040000 | 2024-05-07 3:15PM EDT | 40.00 | 15.00 | 13.30 | 16.80 | 0.00 | - | 1 | 205 | 43.92% |
| O250117C00042500 | 2024-05-08 3:22PM EDT | 42.50 | 12.69 | 11.50 | 14.30 | 0.00 | - | 1 | 715 | 38.18% |
| O250117C00045000 | 2024-05-08 9:58AM EDT | 45.00 | 10.58 | 10.40 | 10.70 | 0.00 | - | 1 | 432 | 22.69% |
| O250117C00047500 | 2024-05-03 10:52AM EDT | 47.50 | 8.62 | 6.30 | 8.60 | 0.00 | - | 2 | 368 | 21.78% |
| O250117C00050000 | 2024-05-09 12:43PM EDT | 50.00 | 6.12 | 6.30 | 6.60 | 0.00 | - | 37 | 1,170 | 20.40% |
| O250117C00052500 | 2024-05-10 2:33PM EDT | 52.50 | 4.70 | 4.60 | 4.90 | +0.25 | +5.62% | 379 | 2,113 | 19.67% |
| O250117C00055000 | 2024-05-10 3:24PM EDT | 55.00 | 3.30 | 3.20 | 3.40 | +0.31 | +10.37% | 33 | 2,038 | 18.63% |
| O250117C00057500 | 2024-05-10 1:26PM EDT | 57.50 | 2.18 | 2.10 | 2.25 | +0.33 | +17.84% | 7 | 1,470 | 17.97% |
| O250117C00060000 | 2024-05-10 3:54PM EDT | 60.00 | 1.38 | 1.25 | 1.40 | +0.20 | +16.95% | 47 | 2,259 | 17.41% |
| O250117C00062500 | 2024-05-09 1:16PM EDT | 62.50 | 0.71 | 0.75 | 0.85 | 0.00 | - | 4 | 1,227 | 17.19% |
| O250117C00065000 | 2024-05-10 1:50PM EDT | 65.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 6 | 1,255 | 17.09% |
| O250117C00067500 | 2024-05-10 11:01AM EDT | 67.50 | 0.29 | 0.20 | 0.35 | +0.02 | +7.41% | 2 | 1,134 | 17.90% |
| O250117C00070000 | 2024-05-09 9:42AM EDT | 70.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 11 | 1,192 | 18.68% |
| O250117C00072500 | 2024-05-02 3:05PM EDT | 72.50 | 0.13 | 0.05 | 2.20 | 0.00 | - | 2 | 368 | 38.82% |
| O250117C00075000 | 2024-05-06 3:58PM EDT | 75.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 400 | 23.51% |
| O250117C00077500 | 2024-03-28 10:53AM EDT | 77.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 110 | 24.46% |
| O250117C00080000 | 2024-04-10 1:36PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 209 | 25.12% |
| O250117C00085000 | 2024-01-17 12:31PM EDT | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 26.95% |
| O250117C00090000 | 2024-05-08 9:37AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 25.39% |
| O250117C00095000 | 2024-01-10 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| O250117C00100000 | 2024-05-06 10:39AM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 220 | 1,369 | 46.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O250117P00025000 | 2024-04-17 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 60 | 46.00% |
| O250117P00027500 | 2024-04-12 12:10PM EDT | 27.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 40.92% |
| O250117P00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 169 | 46.83% |
| O250117P00032500 | 2024-04-29 2:27PM EDT | 32.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 100 | 36.04% |
| O250117P00035000 | 2024-05-07 12:25PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 5,126 | 31.64% |
| O250117P00037500 | 2024-05-10 10:35AM EDT | 37.50 | 0.20 | 0.10 | 0.30 | +0.01 | +5.26% | 10 | 187 | 29.93% |
| O250117P00040000 | 2024-05-09 1:35PM EDT | 40.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 2 | 710 | 27.59% |
| O250117P00042500 | 2024-05-09 9:30AM EDT | 42.50 | 0.45 | 0.45 | 0.50 | 0.00 | - | 1 | 1,322 | 24.81% |
| O250117P00045000 | 2024-05-10 2:31PM EDT | 45.00 | 0.70 | 0.60 | 0.75 | -0.03 | -4.11% | 1 | 836 | 23.37% |
| O250117P00047500 | 2024-05-09 11:27AM EDT | 47.50 | 1.05 | 0.95 | 1.10 | -0.05 | -4.55% | 1 | 846 | 21.89% |
| O250117P00050000 | 2024-05-10 3:17PM EDT | 50.00 | 1.54 | 1.45 | 1.60 | -0.11 | -6.67% | 64 | 1,602 | 20.48% |
| O250117P00052500 | 2024-05-10 12:08PM EDT | 52.50 | 2.25 | 2.15 | 2.30 | -0.20 | -8.16% | 2 | 747 | 19.17% |
| O250117P00055000 | 2024-05-10 3:15PM EDT | 55.00 | 3.20 | 3.10 | 3.30 | -0.15 | -4.48% | 68 | 953 | 18.15% |
| O250117P00057500 | 2024-05-10 2:16PM EDT | 57.50 | 4.60 | 4.40 | 4.60 | -0.20 | -4.17% | 138 | 791 | 17.20% |
| O250117P00060000 | 2024-05-09 3:14PM EDT | 60.00 | 6.55 | 6.00 | 6.30 | 0.00 | - | 1 | 862 | 16.86% |
| O250117P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 7.82 | 6.80 | 8.20 | 0.00 | - | 2 | 641 | 16.11% |
| O250117P00065000 | 2024-04-18 11:31AM EDT | 65.00 | 13.71 | 9.80 | 12.40 | 0.00 | - | 3 | 859 | 31.14% |
| O250117P00067500 | 2024-01-03 11:17AM EDT | 67.50 | 10.90 | 13.50 | 14.50 | 0.00 | - | 85 | 257 | 31.80% |
| O250117P00070000 | 2024-05-07 2:09PM EDT | 70.00 | 15.10 | 13.00 | 17.30 | 0.00 | - | 8 | 11 | 36.80% |
| O250117P00072500 | 2024-04-12 12:01PM EDT | 72.50 | 21.30 | 15.90 | 19.50 | 0.00 | - | 1 | 1 | 37.51% |
| O250117P00075000 | 2023-08-24 1:34PM EDT | 75.00 | 18.66 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 50.22% |
| O250117P00080000 | 2023-11-02 12:55PM EDT | 80.00 | 30.24 | 23.40 | 28.00 | 0.00 | - | 4 | 0 | 52.00% |
| O250117P00085000 | 2024-03-27 9:36AM EDT | 85.00 | 32.30 | 29.90 | 32.90 | 0.00 | - | 1 | 0 | 55.79% |
| O250117P00090000 | 2024-02-23 2:17PM EDT | 90.00 | 36.32 | 35.50 | 39.90 | 0.00 | - | 2 | 0 | 58.40% |
| O250117P00100000 | 2024-02-06 11:41AM EDT | 100.00 | 46.60 | 45.50 | 50.00 | 0.00 | - | 10 | 0 | 65.91% |
© 2024 Yahoo. All rights reserved.