Singapore markets close in 7 hours 52 minutes

Realty Income Corporation (O)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.72-1.36 (-2.47%)
At close: 04:00PM EDT
53.75 +0.03 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621C000250002024-05-07 11:49AM EDT25.0029.2027.8031.500.00-412203.91%
O240621C000275002024-04-16 10:06AM EDT27.5023.6026.2030.000.00--0225.93%
O240621C000300002024-05-07 11:41AM EDT30.0027.1022.8026.500.00-25162.60%
O240621C000350002023-11-01 10:00AM EDT35.0012.780.000.000.00-100.00%
O240621C000375002023-10-30 11:51AM EDT37.508.9115.6017.900.00--295.02%
O240621C000400002024-05-21 9:58AM EDT40.0015.4012.3016.100.00-1279.30%
O240621C000425002024-05-16 11:32AM EDT42.5012.849.9013.600.00-1168.41%
O240621C000450002024-04-26 10:45AM EDT45.008.908.409.100.00-110650.49%
O240621C000475002024-05-22 10:32AM EDT47.507.285.008.20-0.39-5.08%1215276.42%
O240621C000500002024-05-22 3:47PM EDT50.004.003.505.10-1.10-21.57%1235448.34%
O240621C000525002024-05-22 3:58PM EDT52.501.621.501.70-1.23-43.16%651,39115.97%
O240621C000550002024-05-22 3:55PM EDT55.000.380.350.40-0.51-57.30%5598,25114.45%
O240621C000575002024-05-22 3:55PM EDT57.500.050.050.10-0.10-66.67%4694,30616.99%
O240621C000600002024-05-22 12:51PM EDT60.000.040.000.05+0.01+33.33%165,08721.49%
O240621C000625002024-05-21 9:39AM EDT62.500.030.000.050.00-22,70927.74%
O240621C000650002024-05-21 9:44AM EDT65.000.030.000.000.00-152112.50%
O240621C000675002024-05-20 10:30AM EDT67.500.050.000.000.00-515125.00%
O240621C000700002024-05-20 9:30AM EDT70.000.050.000.050.00-39743.95%
O240621C000750002024-01-17 11:40AM EDT75.000.070.000.100.00--153.52%
O240621C000800002023-12-19 10:30AM EDT80.000.050.000.750.00--686.72%
O240621C000850002024-01-09 12:34PM EDT85.000.050.000.000.00--225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240621P000275002023-11-21 12:43PM EDT27.500.050.000.100.00--7104.30%
O240621P000300002024-01-18 2:49PM EDT30.000.030.001.350.00-335149.32%
O240621P000325002024-01-10 3:55PM EDT32.500.050.001.350.00-25132.23%
O240621P000350002024-03-20 3:36PM EDT35.000.030.000.750.00-1118100.59%
O240621P000375002024-02-23 11:01AM EDT37.500.100.000.500.00-12879.49%
O240621P000400002024-05-20 2:05PM EDT40.000.160.000.400.00-515064.45%
O240621P000425002024-05-07 1:00PM EDT42.500.040.000.000.00-175625.00%
O240621P000450002024-05-22 2:27PM EDT45.000.030.000.050.00-537632.42%
O240621P000475002024-05-22 2:39PM EDT47.500.050.000.100.00-41,22927.44%
O240621P000500002024-05-22 3:54PM EDT50.000.070.050.10+0.03+75.00%551,81717.97%
O240621P000525002024-05-22 3:56PM EDT52.500.400.400.50+0.23+135.29%3342,54816.36%
O240621P000550002024-05-22 3:55PM EDT55.001.701.651.80+0.86+102.38%4141,75416.70%
O240621P000575002024-05-22 3:15PM EDT57.503.643.004.10+1.04+40.00%2644823.88%
O240621P000600002024-05-22 12:56PM EDT60.005.354.407.20+0.20+3.88%1140547.75%
O240621P000625002024-05-22 12:46PM EDT62.508.198.0011.00-0.68-7.67%19952.59%
O240621P000650002024-04-04 1:14PM EDT65.0011.918.5011.100.00-1200.00%
O240621P000675002024-01-10 10:55AM EDT67.508.2014.6015.700.00-1028085.01%
O240621P000700002024-01-24 11:26AM EDT70.0014.6315.2017.700.00-2054.10%