Singapore markets closed

Realty Income Corporation (O)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.35+1.28 (+1.88%)
At close: 04:00PM EDT
69.45 +0.10 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O220617C000350002022-03-23 9:46AM EDT35.0031.9138.6040.400.00-10367.58%
O220617C000400002022-05-27 2:33PM EDT40.0029.2029.2029.50+1.00+3.55%101350.00%
O220617C000425002022-04-28 3:23PM EDT42.5030.2026.7027.000.00-2150.00%
O220617C000450002022-05-27 3:02PM EDT45.0024.2024.2024.50+0.70+2.98%262650.00%
O220617C000500002022-05-20 9:45AM EDT50.0017.5019.2019.400.00-4263.28%
O220617C000550002022-05-27 2:33PM EDT55.0014.2014.2014.50+2.10+17.36%458656.54%
O220617C000575002022-05-18 1:54PM EDT57.5010.1011.7012.000.00-1047.46%
O220617C000600002022-05-27 2:33PM EDT60.009.209.209.40+0.50+5.75%101431.25%
O220617C000625002022-05-26 3:04PM EDT62.505.706.707.000.00-41829.69%
O220617C000650002022-05-27 3:14PM EDT65.004.404.304.50+0.82+22.91%6759620.70%
O220617C000675002022-05-27 3:47PM EDT67.502.252.202.40+0.60+36.36%1861,71719.34%
O220617C000700002022-05-27 3:46PM EDT70.000.780.750.85+0.23+41.82%2274,65117.19%
O220617C000725002022-05-27 3:53PM EDT72.500.180.150.20+0.08+80.00%992,04716.94%
O220617C000750002022-05-27 3:12PM EDT75.000.050.000.05+0.02+66.67%281,24718.56%
O220617C000775002022-05-27 12:21PM EDT77.500.050.000.05+0.03+150.00%481824.61%
O220617C000800002022-05-26 11:44AM EDT80.000.010.000.050.00-1063530.27%
O220617C000825002022-04-26 11:21AM EDT82.500.040.000.750.00-1552.83%
O220617C000850002022-04-21 2:43PM EDT85.000.100.000.100.00-45845.31%
O220617C000900002022-04-21 9:44AM EDT90.000.050.000.050.00--550.00%
O220617C001000002022-05-05 9:30AM EDT100.000.050.000.050.00-1660.94%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O220617P000350002022-02-07 3:58PM EDT35.000.070.000.000.00-5050.00%
O220617P000375002022-05-16 9:30AM EDT37.500.050.000.250.00-22126.95%
O220617P000400002022-02-22 4:07PM EDT40.000.150.000.350.00--1121.68%
O220617P000425002022-01-20 12:10PM EDT42.500.100.002.400.00-12169.09%
O220617P000450002022-04-08 9:30AM EDT45.000.050.000.400.00-117100.98%
O220617P000475002022-05-25 10:36AM EDT47.500.080.000.350.00-23187.89%
O220617P000500002022-05-27 3:57PM EDT50.000.050.000.15+0.01+25.00%17467.19%
O220617P000550002022-05-27 10:11AM EDT55.000.050.000.10-0.04-44.44%219452.54%
O220617P000575002022-05-27 3:39PM EDT57.500.070.050.15-0.06-46.15%939447.46%
O220617P000600002022-05-27 3:36PM EDT60.000.100.100.15-0.05-33.33%341,57038.57%
O220617P000625002022-05-27 3:57PM EDT62.500.180.150.20-0.08-30.77%502,03131.84%
O220617P000650002022-05-27 3:44PM EDT65.000.330.250.35-0.22-40.00%621,75826.71%
O220617P000675002022-05-27 3:59PM EDT67.500.700.650.75-0.56-44.44%1121,93922.85%
O220617P000700002022-05-27 3:57PM EDT70.001.751.651.80-0.60-25.53%4269121.78%
O220617P000725002022-05-27 12:39PM EDT72.503.593.403.60-0.71-16.51%211022.68%
O220617P000750002022-05-27 12:52PM EDT75.006.075.806.10-0.72-10.60%210832.18%
O220617P000775002022-05-16 3:01PM EDT77.509.458.308.600.00-1740.58%
O220617P000800002022-05-27 12:52PM EDT80.0011.1210.8011.10-0.67-5.68%24348.24%
O220617P000850002022-05-02 12:51PM EDT85.0017.9015.8016.200.00-12158.40%
O220617P000900002021-12-27 11:22AM EDT90.0021.6022.4023.800.00--27124.07%
O220617P001000002022-05-23 10:27AM EDT100.0032.600.000.000.00--10.00%