Singapore Markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.04+1.77 (+2.99%)
At close: 04:00PM EDT
61.04 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240119C000325002022-08-05 2:46PM EDT32.5039.6141.1042.600.00--0167.36%
O240119C000350002021-12-13 1:06AM EDT35.0032.0035.3038.300.00--0133.22%
O240119C000400002022-07-29 12:44PM EDT40.0034.1033.6034.700.00--17129.32%
O240119C000450002022-07-13 3:49PM EDT45.0023.6729.0029.800.00--1111.51%
O240119C000475002022-01-05 11:37AM EDT47.5024.4022.9025.60+4.40+22.00%1187.13%
O240119C000500002022-08-11 2:03PM EDT50.0024.7024.5025.10+0.70+2.92%15196.61%
O240119C000550002022-01-03 4:23PM EDT55.0017.0015.6017.100.00-51563.27%
O240119C000600002022-08-10 9:35AM EDT60.0016.5016.4017.00+2.16+15.06%12475.20%
O240119C000625002021-12-16 1:20PM EDT62.509.4010.6012.100.00-60154.46%
O240119C000650002022-08-11 10:28AM EDT65.0013.4512.9013.50+0.65+5.08%111067.16%
O240119C000675002022-07-27 1:18PM EDT67.509.6011.6011.900.00-255964.32%
O240119C000700002022-08-10 1:49PM EDT70.009.8010.0010.50+0.10+1.03%619661.04%
O240119C000725002022-08-02 3:57PM EDT72.508.208.809.100.00-811858.42%
O240119C000750002022-08-11 2:40PM EDT75.007.617.607.90+0.12+1.60%216555.99%
O240119C000775002022-08-09 10:15AM EDT77.506.606.406.800.00-113853.50%
O240119C000800002022-08-11 10:10AM EDT80.005.485.405.80+0.11+2.05%419451.37%
O240119C000825002022-08-03 3:42PM EDT82.503.854.604.900.00--3250.37%
O240119C000850002022-08-11 2:13PM EDT85.003.803.804.00+0.60+18.75%58648.02%
O240119C000900002022-08-04 2:26PM EDT90.002.102.552.800.00-43945.37%
O240119C000950002022-08-08 9:47AM EDT95.001.551.601.900.00-22043.08%
O240119C001000002022-08-11 11:30AM EDT100.001.051.001.20+0.10+10.53%12540.66%
O240119C001050002022-07-06 1:40PM EDT105.000.500.001.000.00-71241.48%
O240119C001100002022-08-05 9:34AM EDT110.000.300.000.800.00--941.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
O240119P000325002022-08-02 10:59AM EDT32.500.400.251.200.00-20656.74%
O240119P000350002021-12-15 10:49AM EDT35.000.980.501.150.00-1050.66%
O240119P000375002022-07-12 11:23AM EDT37.500.600.250.950.00--343.16%
O240119P000400002022-08-02 3:18PM EDT40.000.840.505.000.00-11755.57%
O240119P000425002022-07-29 3:14PM EDT42.500.950.851.150.00--1736.35%
O240119P000450002022-08-01 11:08AM EDT45.001.230.851.600.00--3535.95%
O240119P000475002022-07-18 10:51AM EDT47.501.701.102.400.00-102637.22%
O240119P000500002022-08-08 2:33PM EDT50.001.751.501.750.00-13528.16%
O240119P000550002022-08-11 9:31AM EDT55.002.202.252.45-0.40-15.38%27223.33%
O240119P000600002022-08-08 9:47AM EDT60.003.403.203.500.00-116418.27%
O240119P000625002022-08-11 9:31AM EDT62.503.593.904.10-0.31-7.95%14514.86%
O240119P000650002022-08-10 11:13AM EDT65.004.904.604.90+0.20+4.26%114910.64%
O240119P000675002022-08-08 3:48PM EDT67.505.805.505.700.00-24050.00%
O240119P000700002022-08-04 3:41PM EDT70.007.206.406.700.00-21590.00%
O240119P000725002022-08-04 11:21AM EDT72.508.257.407.700.00-8160.00%
O240119P000750002022-08-01 10:37AM EDT75.008.908.509.200.00--30.00%
O240119P000800002022-08-05 9:36AM EDT80.0013.1811.1011.700.00--120.00%
O240119P001000002022-07-12 3:20PM EDT100.0031.2526.2026.900.00-20190.00%
O240119P001050002022-07-11 10:09AM EDT105.0036.4130.7032.800.00-640.00%