Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,601.80 -618.27 (-2.19%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Realty Income Corporation (O)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240119C00032500 | 2022-08-05 2:46PM EDT | 32.50 | 39.61 | 41.10 | 42.60 | 0.00 | - | - | 0 | 167.36% |
| O240119C00035000 | 2021-12-13 1:06AM EDT | 35.00 | 32.00 | 35.30 | 38.30 | 0.00 | - | - | 0 | 133.22% |
| O240119C00040000 | 2022-07-29 12:44PM EDT | 40.00 | 34.10 | 33.60 | 34.70 | 0.00 | - | - | 17 | 129.32% |
| O240119C00045000 | 2022-07-13 3:49PM EDT | 45.00 | 23.67 | 29.00 | 29.80 | 0.00 | - | - | 1 | 111.51% |
| O240119C00047500 | 2022-01-05 11:37AM EDT | 47.50 | 24.40 | 22.90 | 25.60 | +4.40 | +22.00% | 1 | 1 | 87.13% |
| O240119C00050000 | 2022-08-11 2:03PM EDT | 50.00 | 24.70 | 24.50 | 25.10 | +0.70 | +2.92% | 1 | 51 | 96.61% |
| O240119C00055000 | 2022-01-03 4:23PM EDT | 55.00 | 17.00 | 15.60 | 17.10 | 0.00 | - | 5 | 15 | 63.27% |
| O240119C00060000 | 2022-08-10 9:35AM EDT | 60.00 | 16.50 | 16.40 | 17.00 | +2.16 | +15.06% | 1 | 24 | 75.20% |
| O240119C00062500 | 2021-12-16 1:20PM EDT | 62.50 | 9.40 | 10.60 | 12.10 | 0.00 | - | 60 | 1 | 54.46% |
| O240119C00065000 | 2022-08-11 10:28AM EDT | 65.00 | 13.45 | 12.90 | 13.50 | +0.65 | +5.08% | 1 | 110 | 67.16% |
| O240119C00067500 | 2022-07-27 1:18PM EDT | 67.50 | 9.60 | 11.60 | 11.90 | 0.00 | - | 2 | 559 | 64.32% |
| O240119C00070000 | 2022-08-10 1:49PM EDT | 70.00 | 9.80 | 10.00 | 10.50 | +0.10 | +1.03% | 6 | 196 | 61.04% |
| O240119C00072500 | 2022-08-02 3:57PM EDT | 72.50 | 8.20 | 8.80 | 9.10 | 0.00 | - | 8 | 118 | 58.42% |
| O240119C00075000 | 2022-08-11 2:40PM EDT | 75.00 | 7.61 | 7.60 | 7.90 | +0.12 | +1.60% | 2 | 165 | 55.99% |
| O240119C00077500 | 2022-08-09 10:15AM EDT | 77.50 | 6.60 | 6.40 | 6.80 | 0.00 | - | 1 | 138 | 53.50% |
| O240119C00080000 | 2022-08-11 10:10AM EDT | 80.00 | 5.48 | 5.40 | 5.80 | +0.11 | +2.05% | 4 | 194 | 51.37% |
| O240119C00082500 | 2022-08-03 3:42PM EDT | 82.50 | 3.85 | 4.60 | 4.90 | 0.00 | - | - | 32 | 50.37% |
| O240119C00085000 | 2022-08-11 2:13PM EDT | 85.00 | 3.80 | 3.80 | 4.00 | +0.60 | +18.75% | 5 | 86 | 48.02% |
| O240119C00090000 | 2022-08-04 2:26PM EDT | 90.00 | 2.10 | 2.55 | 2.80 | 0.00 | - | 4 | 39 | 45.37% |
| O240119C00095000 | 2022-08-08 9:47AM EDT | 95.00 | 1.55 | 1.60 | 1.90 | 0.00 | - | 2 | 20 | 43.08% |
| O240119C00100000 | 2022-08-11 11:30AM EDT | 100.00 | 1.05 | 1.00 | 1.20 | +0.10 | +10.53% | 1 | 25 | 40.66% |
| O240119C00105000 | 2022-07-06 1:40PM EDT | 105.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 7 | 12 | 41.48% |
| O240119C00110000 | 2022-08-05 9:34AM EDT | 110.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 9 | 41.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240119P00032500 | 2022-08-02 10:59AM EDT | 32.50 | 0.40 | 0.25 | 1.20 | 0.00 | - | 20 | 6 | 56.74% |
| O240119P00035000 | 2021-12-15 10:49AM EDT | 35.00 | 0.98 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 50.66% |
| O240119P00037500 | 2022-07-12 11:23AM EDT | 37.50 | 0.60 | 0.25 | 0.95 | 0.00 | - | - | 3 | 43.16% |
| O240119P00040000 | 2022-08-02 3:18PM EDT | 40.00 | 0.84 | 0.50 | 5.00 | 0.00 | - | 1 | 17 | 55.57% |
| O240119P00042500 | 2022-07-29 3:14PM EDT | 42.50 | 0.95 | 0.85 | 1.15 | 0.00 | - | - | 17 | 36.35% |
| O240119P00045000 | 2022-08-01 11:08AM EDT | 45.00 | 1.23 | 0.85 | 1.60 | 0.00 | - | - | 35 | 35.95% |
| O240119P00047500 | 2022-07-18 10:51AM EDT | 47.50 | 1.70 | 1.10 | 2.40 | 0.00 | - | 10 | 26 | 37.22% |
| O240119P00050000 | 2022-08-08 2:33PM EDT | 50.00 | 1.75 | 1.50 | 1.75 | 0.00 | - | 1 | 35 | 28.16% |
| O240119P00055000 | 2022-08-11 9:31AM EDT | 55.00 | 2.20 | 2.25 | 2.45 | -0.40 | -15.38% | 2 | 72 | 23.33% |
| O240119P00060000 | 2022-08-08 9:47AM EDT | 60.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 1 | 164 | 18.27% |
| O240119P00062500 | 2022-08-11 9:31AM EDT | 62.50 | 3.59 | 3.90 | 4.10 | -0.31 | -7.95% | 1 | 45 | 14.86% |
| O240119P00065000 | 2022-08-10 11:13AM EDT | 65.00 | 4.90 | 4.60 | 4.90 | +0.20 | +4.26% | 1 | 149 | 10.64% |
| O240119P00067500 | 2022-08-08 3:48PM EDT | 67.50 | 5.80 | 5.50 | 5.70 | 0.00 | - | 2 | 405 | 0.00% |
| O240119P00070000 | 2022-08-04 3:41PM EDT | 70.00 | 7.20 | 6.40 | 6.70 | 0.00 | - | 2 | 159 | 0.00% |
| O240119P00072500 | 2022-08-04 11:21AM EDT | 72.50 | 8.25 | 7.40 | 7.70 | 0.00 | - | 8 | 16 | 0.00% |
| O240119P00075000 | 2022-08-01 10:37AM EDT | 75.00 | 8.90 | 8.50 | 9.20 | 0.00 | - | - | 3 | 0.00% |
| O240119P00080000 | 2022-08-05 9:36AM EDT | 80.00 | 13.18 | 11.10 | 11.70 | 0.00 | - | - | 12 | 0.00% |
| O240119P00100000 | 2022-07-12 3:20PM EDT | 100.00 | 31.25 | 26.20 | 26.90 | 0.00 | - | 20 | 19 | 0.00% |
| O240119P00105000 | 2022-07-11 10:09AM EDT | 105.00 | 36.41 | 30.70 | 32.80 | 0.00 | - | 6 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
