Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,720.81 -362.85 (-0.57%) CMC Crypto 200
1,324.93 -71.61 (-4.92%)
Realty Income Corporation (O)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 2024-04-01 12:05PM EDT | 25.00 | 28.66 | 27.30 | 30.30 | 0.00 | - | 2 | 2 | 272.27% |
| O240517C00027500 | 2024-04-18 10:05AM EDT | 27.50 | 23.84 | 24.80 | 27.80 | 0.00 | - | - | 2 | 244.14% |
| O240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 21.60 | 23.60 | 24.00 | 0.00 | - | 1 | 2 | 131.06% |
| O240517C00035000 | 2023-10-31 9:32AM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| O240517C00037500 | 2023-11-03 1:45PM EDT | 37.50 | 13.81 | 15.30 | 17.70 | 0.00 | - | 5 | 0 | 86.72% |
| O240517C00040000 | 2024-03-28 10:02AM EDT | 40.00 | 14.10 | 13.70 | 13.90 | 0.00 | - | 1 | 2 | 62.89% |
| O240517C00042500 | 2024-04-22 9:40AM EDT | 42.50 | 10.20 | 11.20 | 11.40 | 0.00 | - | 2 | 5 | 51.76% |
| O240517C00045000 | 2024-04-22 2:04PM EDT | 45.00 | 8.10 | 8.70 | 8.90 | 0.00 | - | 1 | 610 | 41.02% |
| O240517C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 6.45 | 6.20 | 6.50 | +0.90 | +16.22% | 1 | 1,841 | 36.91% |
| O240517C00050000 | 2024-04-26 12:18PM EDT | 50.00 | 3.98 | 3.80 | 4.00 | +0.28 | +7.55% | 18 | 2,134 | 24.85% |
| O240517C00052500 | 2024-04-26 12:23PM EDT | 52.50 | 1.73 | 1.70 | 1.75 | -0.02 | -1.13% | 43 | 8,098 | 18.12% |
| O240517C00055000 | 2024-04-26 12:23PM EDT | 55.00 | 0.42 | 0.40 | 0.45 | -0.03 | -6.82% | 257 | 5,127 | 17.29% |
| O240517C00057500 | 2024-04-26 12:19PM EDT | 57.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 118 | 4,250 | 19.43% |
| O240517C00060000 | 2024-04-25 2:43PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 3,033 | 24.61% |
| O240517C00062500 | 2024-04-25 10:04AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,452 | 32.03% |
| O240517C00065000 | 2024-04-25 2:20PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,256 | 38.67% |
| O240517C00067500 | 2024-04-12 12:18PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 45.12% |
| O240517C00070000 | 2024-04-08 11:45AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 422 | 51.17% |
| O240517C00075000 | 2024-03-13 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 88.28% |
| O240517C00080000 | 2024-01-22 4:39PM EDT | 80.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 22 | 125.88% |
| O240517C00085000 | 2023-10-31 12:02PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 2023-10-03 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 146.09% |
| O240517P00027500 | 2023-10-13 9:45AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 121.88% |
| O240517P00030000 | 2024-03-15 1:08PM EDT | 30.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 140.04% |
| O240517P00032500 | 2023-12-05 10:53AM EDT | 32.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 108.59% |
| O240517P00035000 | 2024-04-04 2:38PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 74.22% |
| O240517P00037500 | 2024-04-01 9:53AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 64.06% |
| O240517P00040000 | 2024-04-24 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 982 | 53.52% |
| O240517P00042500 | 2024-04-24 9:36AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 48.44% |
| O240517P00045000 | 2024-04-25 11:43AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 807 | 38.28% |
| O240517P00047500 | 2024-04-26 11:35AM EDT | 47.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 7 | 1,626 | 32.42% |
| O240517P00050000 | 2024-04-26 12:24PM EDT | 50.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 48 | 3,382 | 25.88% |
| O240517P00052500 | 2024-04-26 12:13PM EDT | 52.50 | 0.52 | 0.45 | 0.50 | -0.03 | -5.45% | 148 | 3,733 | 19.78% |
| O240517P00055000 | 2024-04-26 12:16PM EDT | 55.00 | 1.70 | 1.65 | 1.75 | -0.07 | -3.85% | 66 | 1,376 | 19.92% |
| O240517P00057500 | 2024-04-24 11:12AM EDT | 57.50 | 4.20 | 3.80 | 4.10 | 0.00 | - | 3 | 416 | 30.32% |
| O240517P00060000 | 2024-04-24 10:55AM EDT | 60.00 | 6.76 | 6.30 | 6.60 | 0.00 | - | 2 | 219 | 41.50% |
| O240517P00062500 | 2024-04-24 10:39AM EDT | 62.50 | 9.22 | 8.80 | 9.10 | 0.00 | - | 1 | 104 | 51.47% |
| O240517P00065000 | 2024-04-01 10:21AM EDT | 65.00 | 11.60 | 11.30 | 12.00 | 0.00 | - | 2 | 3 | 62.40% |
| O240517P00067500 | 2023-07-13 10:42AM EDT | 67.50 | 7.70 | 9.20 | 9.50 | 0.00 | - | - | 61 | 0.00% |
| O240517P00070000 | 2023-09-20 2:00PM EDT | 70.00 | 15.80 | 19.90 | 21.30 | 0.00 | - | - | 0 | 177.34% |
| O240517P00080000 | 2023-08-21 11:28AM EDT | 80.00 | 24.00 | 25.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
| O240517P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 37.00 | 34.90 | 37.90 | 0.00 | - | - | 0 | 111.91% |
© 2024 Yahoo. All rights reserved.