Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,540.95 -17.54 (-0.23%) BTC-USD
16,969.61 -131.23 (-0.77%) CMC Crypto 200
402.46 -3.70 (-0.91%)
Realty Income Corporation (O)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O221216C00030000 | 2022-10-18 10:32AM EST | 30.00 | 28.30 | 33.40 | 34.10 | 0.00 | - | 1 | 0 | 269.53% |
| O221216C00037500 | 2022-10-18 10:35AM EST | 37.50 | 21.10 | 26.10 | 26.80 | 0.00 | - | - | 0 | 211.33% |
| O221216C00040000 | 2022-11-30 3:48PM EST | 40.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| O221216C00042500 | 2022-10-11 8:33AM EST | 42.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216C00045000 | 2022-11-01 2:55PM EST | 45.00 | 17.35 | 17.70 | 18.00 | 0.00 | - | 1 | 0 | 75.00% |
| O221216C00047500 | 2022-11-02 12:14PM EST | 47.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216C00050000 | 2022-11-30 12:43PM EST | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| O221216C00052500 | 2022-11-03 2:51PM EST | 52.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| O221216C00055000 | 2022-11-30 11:49AM EST | 55.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| O221216C00057500 | 2022-11-30 1:57PM EST | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216C00060000 | 2022-11-30 3:58PM EST | 60.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| O221216C00062500 | 2022-12-01 3:53PM EST | 62.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| O221216C00065000 | 2022-12-01 3:55PM EST | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| O221216C00067500 | 2022-12-01 3:55PM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| O221216C00070000 | 2022-12-01 11:52AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| O221216C00072500 | 2022-11-25 12:30PM EST | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| O221216C00075000 | 2022-11-28 2:58PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O221216C00077500 | 2022-11-11 3:43PM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| O221216C00080000 | 2022-11-29 11:15AM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| O221216C00082500 | 2022-11-30 9:30AM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| O221216C00085000 | 2022-11-08 3:20PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O221216C00090000 | 2022-09-16 10:28AM EST | 90.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 14 | 15 | 95.12% |
| O221216C00095000 | 2022-04-18 9:36AM EST | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 113.28% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O221216P00030000 | 2022-11-02 2:27PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| O221216P00032500 | 2022-09-22 11:56AM EST | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 197.85% |
| O221216P00035000 | 2022-06-14 11:04AM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| O221216P00037500 | 2022-10-11 1:38PM EST | 37.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 138.28% |
| O221216P00040000 | 2022-11-08 3:35PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| O221216P00042500 | 2022-11-28 2:54PM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| O221216P00045000 | 2022-10-18 12:55PM EST | 45.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 77.34% |
| O221216P00047500 | 2022-11-28 2:54PM EST | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O221216P00050000 | 2022-11-30 1:56PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| O221216P00052500 | 2022-11-29 2:06PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| O221216P00055000 | 2022-12-01 3:16PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| O221216P00057500 | 2022-12-01 12:29PM EST | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| O221216P00060000 | 2022-12-01 2:23PM EST | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| O221216P00062500 | 2022-12-01 3:23PM EST | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| O221216P00065000 | 2022-12-01 3:51PM EST | 65.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| O221216P00067500 | 2022-12-01 12:10PM EST | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216P00070000 | 2022-11-30 11:25AM EST | 70.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216P00072500 | 2022-11-23 2:30PM EST | 72.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216P00075000 | 2022-11-29 10:33AM EST | 75.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| O221216P00077500 | 2022-08-17 2:53PM EST | 77.50 | 5.62 | 12.80 | 13.80 | 0.00 | - | 2 | 3 | 0.00% |
| O221216P00080000 | 2022-11-08 1:30PM EST | 80.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| O221216P00082500 | 2022-10-13 10:17AM EST | 82.50 | 26.40 | 17.40 | 17.80 | 0.00 | - | 3 | 3 | 0.00% |
| O221216P00085000 | 2022-08-25 1:30PM EST | 85.00 | 14.40 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 133.79% |
| O221216P00090000 | 2022-08-17 10:43AM EST | 90.00 | 17.09 | 26.30 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
| O221216P00100000 | 2022-09-08 2:33PM EST | 100.00 | 33.30 | 40.50 | 43.90 | 0.00 | - | 1 | 1 | 277.88% |
| O221216P00105000 | 2022-09-13 11:27AM EST | 105.00 | 38.40 | 48.10 | 48.70 | 0.00 | - | 3 | 3 | 319.65% |
© 2022 Yahoo. All rights reserved.
