Singapore markets close in 6 hours 23 minutes

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.21+0.02 (+0.04%)
At close: 04:00PM EDT
52.18 -0.03 (-0.06%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240419C000275002024-03-12 12:23PM EDT27.5025.3323.1026.700.00--1120.31%
O240419C000300002024-03-15 1:58PM EDT30.0020.0020.6024.300.00--1110.64%
O240419C000400002024-02-29 10:43AM EDT40.0012.9011.2014.500.00-3577.69%
O240419C000450002024-03-18 1:31PM EDT45.007.435.809.30+0.01+0.13%1185.21%
O240419C000475002024-03-18 11:31AM EDT47.504.903.306.50+0.25+5.38%623562.55%
O240419C000500002024-03-18 1:24PM EDT50.002.752.502.65+0.04+1.48%371,86220.63%
O240419C000525002024-03-18 3:42PM EDT52.500.950.951.05-0.15-13.64%1,1362,37119.24%
O240419C000550002024-03-18 3:57PM EDT55.000.200.200.25-0.13-39.39%8685,62618.02%
O240419C000575002024-03-18 3:46PM EDT57.500.080.050.10-0.01-11.11%2223,69921.58%
O240419C000600002024-03-18 10:49AM EDT60.000.010.000.05-0.03-75.00%814425.20%
O240419C000650002024-03-13 3:34PM EDT65.000.040.000.050.00-212636.52%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240419P000400002024-03-13 10:49AM EDT40.000.03-0.050.00--144.73%
O240419P000425002024-03-14 11:27AM EDT42.500.030.000.050.00-62035.94%
O240419P000450002024-03-18 10:24AM EDT45.000.030.000.05-0.06-66.67%715827.15%
O240419P000475002024-03-18 3:02PM EDT47.500.100.100.15-0.05-33.33%781,26823.93%
O240419P000500002024-03-18 3:49PM EDT50.000.400.350.40-0.09-18.37%1,3896,26319.78%
O240419P000525002024-03-18 3:58PM EDT52.501.321.201.35-0.12-8.33%1072,38419.39%
O240419P000550002024-03-18 12:06PM EDT55.003.073.003.20-0.02-0.65%391,24721.78%
O240419P000575002024-03-15 3:36PM EDT57.505.503.705.600.00-76329.10%
O240419P000600002024-03-06 1:57PM EDT60.007.375.909.700.00-1273.29%
O240419P000650002024-03-04 1:04PM EDT65.0012.2010.8013.900.00-1075.24%