Advertisement
Advertisement
U.S. Markets open in 4 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Realty Income Corporation (O)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.32-1.25 (-1.82%)
At close: 04:00PM EST
67.53 +0.21 (+0.31%)
Pre-Market: 04:40AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O220121C000225002021-10-13 2:20PM EST22.5045.8048.5051.500.00-102,529.30%
O220121C000250002021-08-30 9:32AM EST25.0046.5740.1040.800.00-100.00%
O220121C000275002021-08-25 4:33PM EST27.5033.4438.6041.600.00-30939.06%
O220121C000300002021-08-25 4:33PM EST30.0032.1036.1038.400.00-401,147.66%
O220121C000325002021-08-25 4:33PM EST32.5031.7034.6035.700.00-10804.69%
O220121C000350002021-08-25 4:33PM EST35.0025.5031.4033.200.00-10909.77%
O220121C000375002021-09-07 1:03PM EST37.5033.7029.4030.100.00-30643.75%
O220121C000400002021-10-29 2:26PM EST40.0031.7330.3033.300.00-15151,315.23%
O220121C000425002021-12-21 2:49PM EST42.5026.0828.3029.900.00-101,183.20%
O220121C000450002021-12-17 3:53PM EST45.0022.9526.0027.100.00-101,077.15%
O220121C000475002022-01-05 3:50PM EST47.5023.4523.5023.90-1.38-5.56%5460943.36%
O220121C000500002022-01-04 3:04PM EST50.0022.2521.0021.400.00-23854.69%
O220121C000525002021-08-31 12:15PM EST52.5019.8312.7013.400.00-3300.00%
O220121C000550002021-12-09 10:45AM EST55.0013.0816.0016.400.00-11686.13%
O220121C000575002021-10-29 2:05PM EST57.5014.5113.3015.700.00-113674.41%
O220121C000600002022-01-04 11:15AM EST60.0011.9011.0011.300.00-10519.73%
O220121C000625002022-01-05 2:05PM EST62.509.208.508.90+1.10+13.58%2020442.58%
O220121C000650002022-01-05 2:12PM EST65.006.586.106.50-0.82-11.08%1044366.60%
O220121C000675002022-01-05 2:53PM EST67.503.983.704.10-1.02-20.40%9118283.69%
O220121C000700002022-01-05 3:46PM EST70.001.691.651.85-1.01-37.41%451,616201.95%
O220121C000725002022-01-05 3:51PM EST72.500.500.450.55-0.37-42.53%902,678149.22%
O220121C000750002022-01-05 3:51PM EST75.000.070.050.10-0.08-53.33%89504119.14%
O220121C000775002022-01-04 10:08AM EST77.500.030.000.050.00-143123.44%
O220121C000800002021-12-30 11:58AM EST80.000.050.000.050.00-410426146.88%
O220121C000825002021-11-10 3:12PM EST82.500.100.050.250.00-2715225.00%
O220121C000850002021-11-26 12:55PM EST85.000.050.000.050.00-11190.63%
O220121C000875002021-09-10 1:31PM EST87.500.050.000.800.00-1113335.55%
O220121C000900002021-11-03 8:56AM EST90.000.050.000.100.00-1917251.56%
O220121C000950002021-10-22 8:30AM EST95.000.050.000.050.00-22,030267.19%
O220121C001000002021-11-05 9:20AM EST100.000.050.000.050.00-1415300.00%
O220121C001050002021-10-01 2:58PM EST105.000.050.000.750.00-20493.36%
O220121C001100002021-10-01 2:59PM EST110.000.050.000.150.00-10414.06%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O220121P000225002021-08-25 4:33PM EST22.500.050.000.650.00-2001,162.50%
O220121P000250002021-08-25 4:33PM EST25.000.140.000.300.00-20929.69%
O220121P000275002021-08-25 4:33PM EST27.500.100.000.350.00-10867.19%
O220121P000300002021-08-25 4:33PM EST30.000.040.000.200.00-50725.00%
O220121P000325002021-08-25 4:33PM EST32.500.550.000.200.00-10659.38%
O220121P000350002021-10-18 12:05PM EST35.000.050.000.100.00-160543.75%
O220121P000375002021-08-25 4:33PM EST37.500.200.050.400.00-10617.97%
O220121P000400002021-12-17 10:53AM EST40.000.060.000.050.00-10406.25%
O220121P000425002021-08-30 8:30AM EST42.500.100.000.800.00-284563.28%
O220121P000450002021-10-20 11:46AM EST45.000.030.004.100.00-3155801.95%
O220121P000475002021-11-12 3:58PM EST47.500.100.100.450.00-4200413.28%
O220121P000500002022-01-04 11:23AM EST50.000.030.000.350.00-22330.47%
O220121P000525002021-10-11 10:41AM EST52.500.200.000.450.00-1354300.00%
O220121P000550002021-12-31 1:55PM EST55.000.030.000.250.00-3011225.00%
O220121P000575002021-11-12 9:30AM EST57.500.160.050.35-0.09-36.00%3353202.73%
O220121P000600002022-01-05 3:50PM EST60.000.050.000.05+0.04+400.00%4370106.25%
O220121P000625002022-01-04 2:27PM EST62.500.050.000.250.00-63435101.17%
O220121P000650002022-01-05 12:41PM EST65.000.050.050.10-0.05-50.00%2986350.39%
O220121P000675002022-01-05 3:44PM EST67.500.200.200.25+0.08+66.67%2697610.16%
O220121P000700002022-01-05 3:47PM EST70.000.700.600.75+0.40+133.33%721,7170.00%
O220121P000725002022-01-05 3:42PM EST72.501.901.752.00+0.90+90.00%33660.00%
O220121P000750002022-01-04 3:37PM EST75.002.873.904.300.00-130.00%
O220121P000775002021-08-25 4:33PM EST77.5011.1610.4011.200.00-150242.97%
O220121P000800002021-12-29 9:42AM EST80.008.708.809.600.00-660.00%
O220121P000825002021-11-08 1:49PM EST82.5011.808.4012.000.00-11100.00%
O220121P000850002021-08-25 4:33PM EST85.0017.8017.4018.400.00-130269.92%
O220121P000875002021-08-25 4:33PM EST87.5019.4019.0020.900.00-10387.89%
O220121P000900002021-08-25 4:33PM EST90.0032.3321.8023.600.00--0225.00%
O220121P000950002021-08-25 4:33PM EST95.0036.3425.5028.800.00-20528.13%
O220121P001000002021-08-25 4:33PM EST100.0032.5031.2033.300.00-90501.95%
O220121P001050002021-08-25 4:33PM EST105.0046.3136.2039.000.00-20656.64%
O220121P001100002021-08-25 4:33PM EST110.0051.3241.3043.800.00-20673.83%
Advertisement
Advertisement