Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,179.28 -226.38 (-0.59%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,205.00 -4,356.16 (-6.75%) CMC Crypto 200
1,289.81 -49.26 (-3.68%)
Realty Income Corporation (O)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116C00025000 | 2024-04-30 1:13PM EDT | 25.00 | 28.80 | 26.00 | 31.00 | -0.66 | -2.24% | 2 | 6 | 60.34% |
| O260116C00027500 | 2024-03-04 10:38AM EDT | 27.50 | 23.20 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 50.00% |
| O260116C00030000 | 2024-04-29 2:08PM EDT | 30.00 | 24.43 | 21.00 | 25.00 | 0.00 | - | 6 | 6 | 40.58% |
| O260116C00032500 | 2024-04-02 2:32PM EDT | 32.50 | 20.41 | 19.00 | 23.50 | 0.00 | - | 1 | 0 | 43.68% |
| O260116C00035000 | 2024-04-30 9:41AM EDT | 35.00 | 19.21 | 16.50 | 20.90 | -0.18 | -0.93% | 4 | 93 | 38.31% |
| O260116C00037500 | 2024-04-29 11:46AM EDT | 37.50 | 17.04 | 14.90 | 19.00 | 0.00 | - | 3 | 70 | 37.46% |
| O260116C00040000 | 2024-04-23 9:50AM EDT | 40.00 | 12.60 | 14.20 | 14.60 | -1.71 | -11.95% | 1 | 181 | 21.83% |
| O260116C00042500 | 2024-04-22 2:17PM EDT | 42.50 | 12.23 | 10.10 | 14.60 | 0.00 | - | 1 | 114 | 31.75% |
| O260116C00045000 | 2024-04-29 1:41PM EDT | 45.00 | 11.20 | 10.50 | 12.80 | 0.00 | - | 12 | 88 | 30.55% |
| O260116C00047500 | 2024-04-10 12:29PM EDT | 47.50 | 8.10 | 8.90 | 9.20 | 0.00 | - | 5 | 738 | 21.58% |
| O260116C00050000 | 2024-04-30 11:50AM EDT | 50.00 | 7.80 | 7.40 | 7.70 | -0.20 | -2.50% | 6 | 1,577 | 21.35% |
| O260116C00052500 | 2024-04-29 12:31PM EDT | 52.50 | 6.60 | 6.10 | 6.40 | 0.00 | - | 2 | 366 | 21.23% |
| O260116C00055000 | 2024-04-29 11:17AM EDT | 55.00 | 5.35 | 5.00 | 5.30 | 0.00 | - | 5 | 1,033 | 21.22% |
| O260116C00057500 | 2024-04-30 12:35PM EDT | 57.50 | 4.29 | 4.00 | 4.30 | -0.07 | -1.61% | 1 | 556 | 21.01% |
| O260116C00060000 | 2024-04-30 2:28PM EDT | 60.00 | 3.33 | 2.10 | 3.40 | -0.17 | -4.86% | 19 | 662 | 20.62% |
| O260116C00062500 | 2024-04-29 11:33AM EDT | 62.50 | 2.90 | 2.50 | 2.90 | 0.00 | - | 1 | 227 | 21.24% |
| O260116C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 2.09 | 1.95 | 2.35 | -0.04 | -1.88% | 1 | 786 | 21.27% |
| O260116C00067500 | 2024-04-18 11:14AM EDT | 67.50 | 1.22 | 0.30 | 1.65 | 0.00 | - | 1 | 81 | 20.14% |
| O260116C00070000 | 2024-04-30 11:08AM EDT | 70.00 | 1.25 | 1.10 | 1.40 | -0.10 | -7.41% | 3 | 427 | 20.67% |
| O260116C00075000 | 2024-04-22 10:59AM EDT | 75.00 | 0.71 | 0.65 | 0.75 | 0.00 | - | 5 | 93 | 19.84% |
| O260116C00080000 | 2024-04-26 11:11AM EDT | 80.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 148 | 20.34% |
| O260116C00085000 | 2024-04-29 12:59PM EDT | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 376 | 20.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O260116P00025000 | 2024-04-26 10:25AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 467 | 33.15% |
| O260116P00027500 | 2024-04-29 9:46AM EDT | 27.50 | 0.40 | 0.15 | 0.70 | 0.00 | - | 1 | 284 | 36.94% |
| O260116P00030000 | 2024-04-26 3:46PM EDT | 30.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 2,098 | 31.62% |
| O260116P00032500 | 2024-04-29 3:59PM EDT | 32.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 246 | 30.18% |
| O260116P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 25 | 163 | 29.24% |
| O260116P00037500 | 2024-04-24 2:49PM EDT | 37.50 | 1.45 | 1.25 | 1.45 | 0.00 | - | 5 | 93 | 28.15% |
| O260116P00040000 | 2024-04-30 1:00PM EDT | 40.00 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 12 | 259 | 26.62% |
| O260116P00042500 | 2024-04-30 3:11PM EDT | 42.50 | 2.15 | 2.15 | 2.30 | 0.00 | - | 1 | 554 | 25.56% |
| O260116P00045000 | 2024-04-29 12:15PM EDT | 45.00 | 2.70 | 2.70 | 2.85 | 0.00 | - | 1 | 557 | 24.29% |
| O260116P00047500 | 2024-04-29 12:18PM EDT | 47.50 | 3.40 | 3.40 | 3.60 | 0.00 | - | 35 | 291 | 23.45% |
| O260116P00050000 | 2024-04-29 1:32PM EDT | 50.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 17 | 508 | 22.69% |
| O260116P00052500 | 2024-04-30 1:40PM EDT | 52.50 | 5.30 | 5.20 | 5.50 | -0.18 | -3.28% | 2 | 114 | 21.77% |
| O260116P00055000 | 2024-04-25 2:49PM EDT | 55.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 1 | 215 | 21.05% |
| O260116P00057500 | 2024-04-25 12:51PM EDT | 57.50 | 8.20 | 7.70 | 8.30 | 0.00 | - | 40 | 148 | 21.19% |
| O260116P00060000 | 2024-04-25 12:30PM EDT | 60.00 | 9.60 | 9.20 | 11.50 | 0.00 | - | 2 | 87 | 26.66% |
| O260116P00062500 | 2024-04-25 12:48PM EDT | 62.50 | 11.10 | 10.80 | 11.20 | 0.00 | - | 3 | 42 | 18.65% |
| O260116P00065000 | 2024-04-26 1:04PM EDT | 65.00 | 13.18 | 10.60 | 15.00 | 0.00 | - | 1 | 7 | 26.07% |
| O260116P00067500 | 2024-04-18 10:46AM EDT | 67.50 | 16.80 | 14.50 | 16.80 | 0.00 | - | 5 | 6 | 25.39% |
| O260116P00070000 | 2024-04-26 1:04PM EDT | 70.00 | 16.72 | 14.60 | 19.00 | 0.00 | - | 1 | 3 | 26.04% |
| O260116P00075000 | 2024-04-03 2:44PM EDT | 75.00 | 22.30 | 19.00 | 24.00 | 0.00 | - | 20 | 20 | 29.48% |
| O260116P00085000 | 2024-03-22 10:40AM EDT | 85.00 | 32.32 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 37.62% |
© 2024 Yahoo. All rights reserved.