O - Realty Income Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O190621C000425002019-02-13 1:27PM EDT42.5015.4829.4029.800.00-00190.82%
O190621C000450002019-04-16 2:25PM EDT45.0024.0123.7024.800.00-1093.36%
O190621C000475002019-02-13 1:27PM EDT47.5011.2024.4024.800.00-00159.18%
O190621C000500002019-04-29 2:09PM EDT50.0019.9018.6019.200.00-1351.56%
O190621C000550002019-05-21 11:57AM EDT55.0013.9213.7014.20+0.55+4.11%172454.10%
O190621C000575002019-05-17 1:01PM EDT57.5011.6011.0011.700.00-2645.61%
O190621C000600002019-05-21 10:20AM EDT60.008.638.709.10-0.96-10.01%12634.13%
O190621C000625002019-05-10 11:40AM EDT62.505.256.106.600.00-215126.17%
O190621C000650002019-05-20 10:38AM EDT65.004.603.904.200.00-164520.22%
O190621C000675002019-05-21 11:07AM EDT67.501.951.952.00+0.27+16.07%34,01915.06%
O190621C000700002019-05-21 12:31PM EDT70.000.600.600.65+0.10+20.00%1541,49913.87%
O190621C000725002019-05-21 11:55AM EDT72.500.150.100.15+0.05+50.00%872614.06%
O190621C000750002019-05-20 3:55PM EDT75.000.030.000.150.00-642420.31%
O190621C000775002019-05-16 3:48PM EDT77.500.030.000.000.00-4010912.50%
O190621C000825002019-03-27 11:03AM EDT82.500.160.000.500.00-8847.61%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
O190621P000400002019-03-25 3:35PM EDT40.000.050.000.200.00-9024189.06%
O190621P000425002019-02-21 11:13AM EDT42.500.130.000.200.00-84780.27%
O190621P000450002019-05-20 2:02PM EDT45.000.050.000.150.00-31868.75%
O190621P000475002019-05-02 10:58AM EDT47.500.030.000.100.00-19257.42%
O190621P000500002019-05-16 10:20AM EDT50.000.050.000.100.00-74450.39%
O190621P000525002019-04-08 1:58PM EDT52.500.080.000.000.00-86625.00%
O190621P000550002019-05-15 3:00PM EDT55.000.040.000.000.00-69912.50%
O190621P000575002019-05-17 1:33PM EDT57.500.050.000.150.00-529437.31%
O190621P000600002019-05-21 11:49AM EDT60.000.050.050.150.00-361829.98%
O190621P000625002019-05-21 10:26AM EDT62.500.150.050.150.00-750622.75%
O190621P000650002019-05-21 12:26PM EDT65.000.250.200.30-0.05-16.67%1644118.97%
O190621P000675002019-05-21 12:07PM EDT67.500.700.700.80-0.25-26.32%1557116.97%
O190621P000700002019-05-21 10:18AM EDT70.002.101.852.00-0.25-10.64%134016.36%
O190621P000725002019-05-21 9:31AM EDT72.504.403.804.10+0.70+18.92%112820.02%
O190621P000750002019-04-26 3:48PM EDT75.004.906.006.600.00-29927.49%
O190621P000775002019-04-01 10:20AM EDT77.505.600.000.000.00-10180.00%
O190621P000825002019-04-01 2:48PM EDT82.5010.100.000.000.00-100.00%