U.S. Markets closed

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.26+0.17 (+0.28%)
At close: 4:00PM EST

61.00 -0.26 (-0.42%)
After hours: 6:32PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O201218C000250002020-06-15 2:25PM EST25.0037.5933.2034.000.00-100.00%
O201218C000300002020-07-09 3:59PM EST30.0022.500.000.000.00-100.00%
O201218C000350002020-07-09 3:59PM EST35.0022.300.000.000.00-13130.00%
O201218C000375002020-07-09 3:59PM EST37.5017.600.000.000.00--00.00%
O201218C000400002020-10-30 9:36AM EST40.0017.800.000.000.00-100.00%
O201218C000425002020-08-18 11:58AM EST42.5019.0921.4021.800.00-25236.13%
O201218C000450002020-08-18 11:58AM EST45.0016.7318.9019.500.00-20214.65%
O201218C000475002020-11-03 12:23PM EST47.5011.720.000.000.00-100.00%
O201218C000500002020-11-09 11:34AM EST50.0012.500.000.000.00-1000.00%
O201218C000525002020-11-06 11:23AM EST52.5011.300.000.000.00-100.00%
O201218C000550002020-11-10 1:25PM EST55.009.060.000.000.00-100.00%
O201218C000575002020-11-10 9:44AM EST57.505.750.000.000.00-100.00%
O201218C000600002020-11-10 3:55PM EST60.005.400.000.000.00-7100.00%
O201218C000625002020-11-10 3:26PM EST62.503.400.000.000.00-4203.13%
O201218C000650002020-11-10 3:55PM EST65.002.110.000.000.00-22206.25%
O201218C000675002020-11-10 3:37PM EST67.501.020.000.000.00-109012.50%
O201218C000700002020-11-10 3:55PM EST70.000.400.000.000.00-45012.50%
O201218C000725002020-11-10 3:38PM EST72.500.150.000.000.00-6025.00%
O201218C000750002020-11-10 9:30AM EST75.000.050.000.000.00-4025.00%
O201218C000800002020-11-10 1:23PM EST80.000.030.000.000.00-8025.00%
O201218C000850002020-10-07 9:08AM EST85.000.050.000.150.00-17780.08%
O201218C000900002020-09-10 8:39AM EST90.000.050.000.150.00-110291.41%
O201218C000950002020-11-10 12:20PM EST95.000.020.000.00-0.03-60.00%1650.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O201218P000250002020-11-05 2:17PM EST25.000.050.000.000.00-1050.00%
O201218P000275002020-07-15 2:24PM EST27.500.280.000.150.00-110186.72%
O201218P000300002020-10-29 10:17AM EST30.000.050.000.000.00-1050.00%
O201218P000325002020-08-03 8:33AM EST32.500.350.000.150.00-517150.78%
O201218P000350002020-11-03 2:25PM EST35.000.100.000.000.00-10050.00%
O201218P000375002020-10-29 9:56AM EST37.500.050.000.000.00-4050.00%
O201218P000400002020-11-02 9:30AM EST40.000.050.000.000.00-1050.00%
O201218P000425002020-10-28 9:03AM EST42.500.240.000.000.00-3050.00%
O201218P000450002020-11-10 11:44AM EST45.000.030.000.000.00-1025.00%
O201218P000475002020-11-09 12:23PM EST47.500.150.000.000.00-36025.00%
O201218P000500002020-11-10 3:07PM EST50.000.100.000.000.00-61025.00%
O201218P000525002020-11-10 2:24PM EST52.500.150.000.000.00-53025.00%
O201218P000550002020-11-10 3:58PM EST55.000.250.000.000.00-149012.50%
O201218P000575002020-11-10 3:34PM EST57.500.450.000.000.00-8706.25%
O201218P000600002020-11-10 3:56PM EST60.000.850.000.000.00-10803.13%
O201218P000625002020-11-10 3:48PM EST62.501.550.000.000.00-14500.00%
O201218P000650002020-11-10 3:44PM EST65.002.600.000.000.00-2500.00%
O201218P000675002020-11-06 11:24AM EST67.504.300.000.000.00-400.00%
O201218P000700002020-10-07 11:48AM EST70.008.6011.9012.600.00-346137.79%
O201218P000725002020-08-28 12:45PM EST72.5011.3011.9012.300.00-42583.69%
O201218P000750002020-09-09 10:25AM EST75.0011.6011.9012.700.00-2370.00%
O201218P000800002020-10-15 10:21AM EST80.0019.0816.8017.600.00-5100.00%
O201218P000950002020-11-02 9:56AM EST95.0035.990.000.000.00--00.00%