O - Realty Income Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O190816C000550002019-07-19 3:44PM EDT55.0014.0013.6014.30-0.46-3.18%840050.88%
O190816C000600002019-07-15 1:18PM EDT60.0010.608.209.800.00-27056.37%
O190816C000650002019-07-19 3:30PM EDT65.004.124.004.30-0.66-13.81%203925.20%
O190816C000675002019-07-19 2:40PM EDT67.502.352.052.15-0.75-24.19%175319.21%
O190816C000700002019-07-19 3:56PM EDT70.000.850.750.90-0.65-43.33%12544918.82%
O190816C000725002019-07-19 3:41PM EDT72.500.210.200.25-0.29-58.00%6238917.82%
O190816C000750002019-07-18 10:15AM EDT75.000.100.000.150.00-125721.97%
O190816C000800002019-07-18 9:46AM EDT80.000.050.000.250.00-303137.60%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O190816P000550002019-07-01 3:47PM EDT55.000.150.000.300.00--3355.08%
O190816P000600002019-07-19 3:51PM EDT60.000.110.050.15+0.04+57.14%269731.84%
O190816P000650002019-07-19 3:48PM EDT65.000.350.300.40+0.10+40.00%231,57522.10%
O190816P000675002019-07-19 3:55PM EDT67.500.900.901.00+0.30+50.00%9738120.48%
O190816P000700002019-07-19 3:41PM EDT70.002.102.102.25+0.57+37.25%7730120.07%
O190816P000725002019-07-19 9:47AM EDT72.503.103.904.200.00-312521.78%
O190816P000750002019-07-19 2:45PM EDT75.006.106.206.60+1.11+22.24%204427.44%