Singapore markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O260116C000250002024-04-08 11:35AM EDT25.0028.5624.5029.500.00-31758.52%
O260116C000275002024-03-04 10:38AM EDT27.5023.2023.0028.000.00-1060.18%
O260116C000300002024-04-10 1:47PM EDT30.0022.2019.5024.500.00-11146.96%
O260116C000325002024-04-02 2:32PM EDT32.5020.4117.0022.000.00-1141.91%
O260116C000350002024-04-10 3:36PM EDT35.0017.6315.0019.500.00-119437.20%
O260116C000375002024-04-12 3:39PM EDT37.5015.1015.0016.000.00-663426.60%
O260116C000400002024-04-11 3:46PM EDT40.0013.4613.0013.400.00-215922.28%
O260116C000425002024-04-10 12:52PM EDT42.5011.359.0011.600.00-211222.51%
O260116C000450002024-04-10 11:12AM EDT45.009.927.809.900.00-68722.36%
O260116C000475002024-04-10 12:29PM EDT47.508.108.008.300.00-573821.94%
O260116C000500002024-04-10 1:30PM EDT50.006.706.807.000.00-3261,57322.04%
O260116C000525002024-04-12 10:19AM EDT52.505.685.505.80+0.28+5.19%236021.88%
O260116C000550002024-04-12 2:49PM EDT55.004.704.504.70+0.02+0.43%61,02021.50%
O260116C000575002024-04-11 1:07PM EDT57.503.973.703.900.00-656821.68%
O260116C000600002024-04-12 9:51AM EDT60.003.002.953.20-0.03-0.99%263521.74%
O260116C000625002024-04-10 10:12AM EDT62.502.502.352.500.00-721721.31%
O260116C000650002024-04-12 10:03AM EDT65.001.901.852.00-0.14-6.86%267521.27%
O260116C000675002024-04-11 3:54PM EDT67.501.570.751.600.00-17921.25%
O260116C000700002024-04-12 10:46AM EDT70.001.201.101.250.00-1046321.11%
O260116C000750002024-04-12 2:08PM EDT75.000.710.650.80+0.01+1.43%29021.23%
O260116C000800002024-04-09 11:47AM EDT80.000.550.400.500.00-512021.25%
O260116C000850002024-04-10 10:00AM EDT85.000.300.250.350.00-333321.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O260116P000250002024-04-12 10:02AM EDT25.000.320.250.35-0.03-8.57%244233.99%
O260116P000275002024-04-12 1:14PM EDT27.500.550.501.60+0.03+5.77%129344.95%
O260116P000300002024-03-27 11:21AM EDT30.000.700.750.900.00-12,10233.55%
O260116P000325002024-04-10 10:29AM EDT32.501.001.051.300.00-7124833.17%
O260116P000350002024-04-05 10:08AM EDT35.001.371.401.650.00-115431.74%
O260116P000375002024-04-10 12:32PM EDT37.501.761.802.100.00-307830.55%
O260116P000400002024-04-11 2:15PM EDT40.002.202.252.700.00-624929.77%
O260116P000425002024-04-12 3:55PM EDT42.502.902.903.00+0.15+5.45%155027.08%
O260116P000450002024-04-12 9:42AM EDT45.003.503.503.80+0.10+2.94%556226.42%
O260116P000475002024-04-11 2:15PM EDT47.504.204.405.900.00-529930.44%
O260116P000500002024-04-12 3:38PM EDT50.005.505.405.80+0.30+5.77%245225.17%
O260116P000525002024-04-11 1:23PM EDT52.506.186.506.800.00-211323.82%
O260116P000550002024-04-12 1:20PM EDT55.007.967.808.10+0.56+7.57%621023.07%
O260116P000575002024-04-11 9:46AM EDT57.509.208.609.600.00-3017722.53%
O260116P000600002024-04-09 11:43AM EDT60.009.5810.8011.100.00-18921.47%
O260116P000625002024-04-08 10:11AM EDT62.5011.6011.8012.800.00-14520.61%
O260116P000650002024-04-08 11:35AM EDT65.0013.5012.0014.800.00-1620.50%
O260116P000675002024-03-18 11:54AM EDT67.5016.3015.1016.800.00--119.90%
O260116P000700002024-03-11 12:44PM EDT70.0017.6616.0018.700.00-1217.96%
O260116P000750002024-04-03 2:44PM EDT75.0022.3020.5025.500.00-202030.69%
O260116P000850002024-03-22 10:40AM EDT85.0032.3230.5035.500.00-1036.33%