Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,811.85 -113.89 (-0.39%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O220617C00035000 | 2022-03-23 9:46AM EDT | 35.00 | 31.91 | 38.60 | 40.40 | 0.00 | - | 1 | 0 | 367.58% |
| O220617C00040000 | 2022-05-27 2:33PM EDT | 40.00 | 29.20 | 29.20 | 29.50 | +1.00 | +3.55% | 10 | 13 | 50.00% |
| O220617C00042500 | 2022-04-28 3:23PM EDT | 42.50 | 30.20 | 26.70 | 27.00 | 0.00 | - | 2 | 1 | 50.00% |
| O220617C00045000 | 2022-05-27 3:02PM EDT | 45.00 | 24.20 | 24.20 | 24.50 | +0.70 | +2.98% | 26 | 26 | 50.00% |
| O220617C00050000 | 2022-05-20 9:45AM EDT | 50.00 | 17.50 | 19.20 | 19.40 | 0.00 | - | 4 | 2 | 63.28% |
| O220617C00055000 | 2022-05-27 2:33PM EDT | 55.00 | 14.20 | 14.20 | 14.50 | +2.10 | +17.36% | 45 | 86 | 56.54% |
| O220617C00057500 | 2022-05-18 1:54PM EDT | 57.50 | 10.10 | 11.70 | 12.00 | 0.00 | - | 1 | 0 | 47.46% |
| O220617C00060000 | 2022-05-27 2:33PM EDT | 60.00 | 9.20 | 9.20 | 9.40 | +0.50 | +5.75% | 10 | 14 | 31.25% |
| O220617C00062500 | 2022-05-26 3:04PM EDT | 62.50 | 5.70 | 6.70 | 7.00 | 0.00 | - | 4 | 18 | 29.69% |
| O220617C00065000 | 2022-05-27 3:14PM EDT | 65.00 | 4.40 | 4.30 | 4.50 | +0.82 | +22.91% | 67 | 596 | 20.70% |
| O220617C00067500 | 2022-05-27 3:47PM EDT | 67.50 | 2.25 | 2.20 | 2.40 | +0.60 | +36.36% | 186 | 1,717 | 19.34% |
| O220617C00070000 | 2022-05-27 3:46PM EDT | 70.00 | 0.78 | 0.75 | 0.85 | +0.23 | +41.82% | 227 | 4,651 | 17.19% |
| O220617C00072500 | 2022-05-27 3:53PM EDT | 72.50 | 0.18 | 0.15 | 0.20 | +0.08 | +80.00% | 99 | 2,047 | 16.94% |
| O220617C00075000 | 2022-05-27 3:12PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 28 | 1,247 | 18.56% |
| O220617C00077500 | 2022-05-27 12:21PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 818 | 24.61% |
| O220617C00080000 | 2022-05-26 11:44AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 635 | 30.27% |
| O220617C00082500 | 2022-04-26 11:21AM EDT | 82.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.83% |
| O220617C00085000 | 2022-04-21 2:43PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 58 | 45.31% |
| O220617C00090000 | 2022-04-21 9:44AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 50.00% |
| O220617C00100000 | 2022-05-05 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 60.94% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O220617P00035000 | 2022-02-07 3:58PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| O220617P00037500 | 2022-05-16 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 126.95% |
| O220617P00040000 | 2022-02-22 4:07PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 121.68% |
| O220617P00042500 | 2022-01-20 12:10PM EDT | 42.50 | 0.10 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 169.09% |
| O220617P00045000 | 2022-04-08 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 100.98% |
| O220617P00047500 | 2022-05-25 10:36AM EDT | 47.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 87.89% |
| O220617P00050000 | 2022-05-27 3:57PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 1 | 74 | 67.19% |
| O220617P00055000 | 2022-05-27 10:11AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 194 | 52.54% |
| O220617P00057500 | 2022-05-27 3:39PM EDT | 57.50 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 9 | 394 | 47.46% |
| O220617P00060000 | 2022-05-27 3:36PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 34 | 1,570 | 38.57% |
| O220617P00062500 | 2022-05-27 3:57PM EDT | 62.50 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 50 | 2,031 | 31.84% |
| O220617P00065000 | 2022-05-27 3:44PM EDT | 65.00 | 0.33 | 0.25 | 0.35 | -0.22 | -40.00% | 62 | 1,758 | 26.71% |
| O220617P00067500 | 2022-05-27 3:59PM EDT | 67.50 | 0.70 | 0.65 | 0.75 | -0.56 | -44.44% | 112 | 1,939 | 22.85% |
| O220617P00070000 | 2022-05-27 3:57PM EDT | 70.00 | 1.75 | 1.65 | 1.80 | -0.60 | -25.53% | 42 | 691 | 21.78% |
| O220617P00072500 | 2022-05-27 12:39PM EDT | 72.50 | 3.59 | 3.40 | 3.60 | -0.71 | -16.51% | 2 | 110 | 22.68% |
| O220617P00075000 | 2022-05-27 12:52PM EDT | 75.00 | 6.07 | 5.80 | 6.10 | -0.72 | -10.60% | 2 | 108 | 32.18% |
| O220617P00077500 | 2022-05-16 3:01PM EDT | 77.50 | 9.45 | 8.30 | 8.60 | 0.00 | - | 1 | 7 | 40.58% |
| O220617P00080000 | 2022-05-27 12:52PM EDT | 80.00 | 11.12 | 10.80 | 11.10 | -0.67 | -5.68% | 2 | 43 | 48.24% |
| O220617P00085000 | 2022-05-02 12:51PM EDT | 85.00 | 17.90 | 15.80 | 16.20 | 0.00 | - | 1 | 21 | 58.40% |
| O220617P00090000 | 2021-12-27 11:22AM EDT | 90.00 | 21.60 | 22.40 | 23.80 | 0.00 | - | - | 27 | 124.07% |
| O220617P00100000 | 2022-05-23 10:27AM EDT | 100.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
