NYSE - Delayed Quote • USD
Realty Income Corporation (O)
At close: 4:00 PM EDT
After hours: 5:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517C00025000 | 4/1/2024 4:05 PM | 25 | 28.66 | 27.40 | 31.00 | 0.00 | 0.00% | 2 | 0 | 296.88% |
| O240517C00027500 | 4/18/2024 2:05 PM | 27.5 | 23.84 | 25.40 | 29.90 | 0.00 | 0.00% | - | 0 | 187.89% |
| O240517C00030000 | 4/22/2024 1:47 PM | 30 | 21.60 | 22.30 | 27.00 | 0.00 | 0.00% | 1 | 0 | 293.95% |
| O240517C00035000 | 10/31/2023 1:32 PM | 35 | 11.48 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 0 | 0.00% |
| O240517C00037500 | 11/3/2023 5:45 PM | 37.5 | 13.81 | 15.30 | 17.70 | 0.00 | 0.00% | 5 | 0 | 117.58% |
| O240517C00040000 | 3/28/2024 2:02 PM | 40 | 14.10 | 11.90 | 15.00 | 0.00 | 0.00% | 1 | 2 | 80.08% |
| O240517C00042500 | 4/22/2024 1:40 PM | 42.5 | 10.20 | 10.60 | 14.40 | 0.00 | 0.00% | 2 | 4 | 66.99% |
| O240517C00045000 | 4/22/2024 6:04 PM | 45 | 8.10 | 9.00 | 12.10 | 0.00 | 0.00% | 1 | 0 | 87.50% |
| O240517C00047500 | 5/2/2024 2:46 PM | 47.5 | 6.76 | 6.40 | 9.50 | -0.14 | -2.03% | 26 | 30 | 66.21% |
| O240517C00050000 | 5/2/2024 2:46 PM | 50 | 4.36 | 4.60 | 7.10 | 0.26 | 6.34% | 27 | 1,217 | 62.11% |
| O240517C00052500 | 5/2/2024 7:49 PM | 52.5 | 2.70 | 2.65 | 2.75 | 0.65 | 31.71% | 76 | 8,001 | 26.12% |
| O240517C00055000 | 5/2/2024 7:59 PM | 55 | 0.85 | 0.80 | 0.90 | 0.31 | 57.41% | 601 | 5,737 | 20.56% |
| O240517C00057500 | 5/2/2024 7:58 PM | 57.5 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 108 | 5,473 | 19.53% |
| O240517C00060000 | 5/2/2024 6:48 PM | 60 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 8 | 3,032 | 24.41% |
| O240517C00062500 | 5/2/2024 1:30 PM | 62.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,451 | 33.20% |
| O240517C00065000 | 5/2/2024 3:57 PM | 65 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,241 | 41.41% |
| O240517C00067500 | 4/12/2024 4:18 PM | 67.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 210 | 48.83% |
| O240517C00070000 | 4/26/2024 1:57 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 422 | 50.78% |
| O240517C00075000 | 3/13/2024 1:52 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 133 | 98.44% |
| O240517C00080000 | 1/22/2024 8:39 PM | 80 | 0.03 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 22 | 141.70% |
| O240517C00085000 | 10/31/2023 4:02 PM | 85 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| O240517P00025000 | 10/3/2023 4:09 PM | 25 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 10 | 175.00% |
| O240517P00027500 | 10/13/2023 1:45 PM | 27.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 146.88% |
| O240517P00030000 | 3/15/2024 5:08 PM | 30 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 20 | 168.36% |
| O240517P00032500 | 12/5/2023 2:53 PM | 32.5 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 45 | 131.25% |
| O240517P00035000 | 4/4/2024 6:38 PM | 35 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 39 | 90.63% |
| O240517P00037500 | 4/1/2024 1:53 PM | 37.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 48 | 78.13% |
| O240517P00040000 | 5/2/2024 1:30 PM | 40 | 0.04 | 0.00 | 0.05 | 0.01 | 33.33% | 1 | 977 | 66.41% |
| O240517P00042500 | 4/24/2024 1:36 PM | 42.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 716 | 54.69% |
| O240517P00045000 | 5/2/2024 5:51 PM | 45 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 816 | 48.83% |
| O240517P00047500 | 5/2/2024 7:58 PM | 47.5 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 37 | 1,602 | 37.50% |
| O240517P00050000 | 5/2/2024 7:58 PM | 50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 98 | 3,284 | 30.08% |
| O240517P00052500 | 5/2/2024 7:59 PM | 52.5 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 162 | 4,051 | 23.19% |
| O240517P00055000 | 5/2/2024 7:22 PM | 55 | 0.97 | 0.80 | 0.95 | -0.44 | -31.21% | 133 | 1,420 | 19.70% |
| O240517P00057500 | 5/2/2024 7:56 PM | 57.5 | 2.75 | 1.60 | 4.50 | -0.45 | -14.06% | 4 | 323 | 64.60% |
| O240517P00060000 | 5/2/2024 6:14 PM | 60 | 5.48 | 4.80 | 5.50 | -0.03 | -0.54% | 4 | 31 | 41.90% |
| O240517P00062500 | 4/29/2024 2:02 PM | 62.5 | 10.10 | 6.00 | 8.90 | 0.00 | 0.00% | 1 | 1 | 82.08% |
| O240517P00065000 | 4/1/2024 2:21 PM | 65 | 11.60 | 10.50 | 12.70 | 0.00 | 0.00% | 2 | 3 | 100.73% |
| O240517P00067500 | 7/13/2023 2:42 PM | 67.5 | 7.70 | 9.20 | 9.50 | 0.00 | 0.00% | - | 61 | 0.00% |
| O240517P00070000 | 9/20/2023 6:00 PM | 70 | 15.80 | 19.90 | 21.30 | 0.00 | 0.00% | - | 0 | 223.88% |
| O240517P00080000 | 8/21/2023 3:28 PM | 80 | 24.00 | 25.50 | 25.80 | 0.00 | 0.00% | - | 0 | 123.93% |
| O240517P00090000 | 4/10/2024 1:30 PM | 90 | 37.00 | 33.40 | 37.70 | 0.00 | 0.00% | - | 0 | 144.92% |
Related Tickers
ADC Agree Realty Corporation
58.00
+0.83%
SPG Simon Property Group, Inc.
141.36
+0.84%
NNN NNN REIT, Inc.
41.58
+2.19%
FRT Federal Realty Investment Trust
104.91
+0.60%
SKT Tanger Inc.
27.99
+2.04%
KIM Kimco Realty Corporation
18.96
+2.49%
MAC The Macerich Company
13.80
+2.53%
WSR Whitestone REIT
11.78
+1.55%
ALEX Alexander & Baldwin, Inc.
16.48
+0.06%
REI-UN.TO RioCan Real Estate Investment Trust
17.63
+1.03%