O - Realty Income Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:70.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616C00070000 | 2023-06-02 3:22PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 1,941 | 44.92% |
| O230915C00070000 | 2023-06-02 2:53PM EDT | 2023-09-15 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 20 | 1,475 | 17.29% |
| O231215C00070000 | 2023-06-02 3:09PM EDT | 2023-12-15 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 15 | 518 | 17.85% |
| O240119C00070000 | 2023-06-02 3:45PM EDT | 2024-01-19 | 0.53 | 0.50 | 0.60 | 0.00 | - | 6 | 1,445 | 17.90% |
| O240517C00070000 | 2023-06-02 9:50AM EDT | 2024-05-17 | 1.00 | 0.85 | 1.10 | +0.05 | +5.26% | 1 | 69 | 17.84% |
| O250117C00070000 | 2023-06-02 3:50PM EDT | 2025-01-17 | 2.00 | 1.45 | 2.20 | +0.15 | +8.11% | 1 | 230 | 18.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O230616P00070000 | 2023-06-01 10:37AM EDT | 2023-06-16 | 10.88 | 9.90 | 10.80 | 0.00 | - | 1 | 5 | 74.02% |
| O230721P00070000 | 2023-06-01 10:37AM EDT | 2023-07-21 | 10.93 | 9.90 | 10.80 | +10.93 | - | - | 1 | 37.40% |
| O230915P00070000 | 2023-06-01 1:52PM EDT | 2023-09-15 | 11.10 | 9.70 | 11.10 | 0.00 | - | 9 | 10 | 29.30% |
| O231215P00070000 | 2023-05-02 11:14AM EDT | 2023-12-15 | 9.20 | 10.70 | 11.60 | 0.00 | - | 8 | 8 | 25.49% |
| O240119P00070000 | 2023-05-18 11:29AM EDT | 2024-01-19 | 10.05 | 10.30 | 10.80 | 0.00 | - | 6 | 274 | 16.98% |
| O250117P00070000 | 2023-04-28 12:37PM EDT | 2025-01-17 | 10.50 | 11.80 | 13.70 | 0.00 | - | 6 | 138 | 22.73% |
© 2023 Yahoo. All rights reserved.