Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240510C00132000 | 2024-04-18 11:47AM EDT | 132.00 | 8.80 | 6.50 | 8.80 | 0.00 | - | - | 14 | 51.95% |
| DLR240510C00133000 | 2024-03-28 2:57PM EDT | 133.00 | 13.10 | 10.30 | 12.90 | 0.00 | - | 1 | 1 | 93.66% |
| DLR240510C00134000 | 2024-04-11 1:20PM EDT | 134.00 | 11.60 | 5.60 | 7.00 | 0.00 | - | - | 1 | 46.46% |
| DLR240510C00136000 | 2024-04-05 10:26AM EDT | 136.00 | 8.80 | 4.60 | 5.60 | 0.00 | - | 1 | 0 | 44.75% |
| DLR240510C00138000 | 2024-04-02 9:56AM EDT | 138.00 | 7.09 | 3.50 | 4.40 | 0.00 | - | 1 | 5 | 43.75% |
| DLR240510C00139000 | 2024-04-30 11:13AM EDT | 139.00 | 4.61 | 3.10 | 3.90 | +0.19 | +4.30% | 1 | 3 | 43.73% |
| DLR240510C00140000 | 2024-04-23 11:15AM EDT | 140.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | - | 2 | 43.25% |
| DLR240510C00141000 | 2024-04-30 3:43PM EDT | 141.00 | 3.30 | 2.70 | 2.95 | +0.14 | +4.43% | 1 | 1 | 42.90% |
| DLR240510C00142000 | 2024-04-26 1:56PM EDT | 142.00 | 4.90 | 1.40 | 2.60 | 0.00 | - | 3 | 12 | 43.21% |
| DLR240510C00143000 | 2024-04-18 3:16PM EDT | 143.00 | 2.40 | 1.35 | 2.25 | 0.00 | - | 1 | 1 | 43.14% |
| DLR240510C00144000 | 2024-04-26 10:07AM EDT | 144.00 | 3.57 | 1.15 | 1.90 | 0.00 | - | 2 | 3 | 42.60% |
| DLR240510C00145000 | 2024-04-30 9:35AM EDT | 145.00 | 2.15 | 0.55 | 1.60 | -0.65 | -23.21% | 1 | 18 | 42.24% |
| DLR240510C00146000 | 2024-04-22 1:52PM EDT | 146.00 | 1.18 | 0.05 | 1.35 | 0.00 | - | 4 | 4 | 42.09% |
| DLR240510C00147000 | 2024-04-29 11:00AM EDT | 147.00 | 2.60 | 0.80 | 1.10 | 0.00 | - | 1 | 18 | 41.46% |
| DLR240510C00148000 | 2024-04-29 11:35AM EDT | 148.00 | 2.17 | 0.65 | 0.95 | 0.00 | - | 4 | 18 | 41.92% |
| DLR240510C00149000 | 2024-04-04 11:27AM EDT | 149.00 | 3.30 | 0.30 | 0.75 | 0.00 | - | 1 | 40 | 41.14% |
| DLR240510C00150000 | 2024-04-30 11:24AM EDT | 150.00 | 0.70 | 0.40 | 0.60 | -0.97 | -58.08% | 2 | 22 | 40.72% |
| DLR240510C00152500 | 2024-04-25 1:48PM EDT | 152.50 | 0.75 | 0.20 | 0.35 | 0.00 | - | 1 | 84 | 40.43% |
| DLR240510C00155000 | 2024-04-25 2:19PM EDT | 155.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 2 | 44 | 42.29% |
| DLR240510C00157500 | 2024-04-25 11:33AM EDT | 157.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 42.58% |
| DLR240510C00160000 | 2024-04-29 10:35AM EDT | 160.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 46.78% |
| DLR240510C00162500 | 2024-04-03 12:12PM EDT | 162.50 | 0.55 | 0.00 | 0.80 | 0.00 | - | 12 | 12 | 61.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240510P00120000 | 2024-04-29 12:54PM EDT | 120.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 51 | 51.56% |
| DLR240510P00124000 | 2024-04-26 10:01AM EDT | 124.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 47.46% |
| DLR240510P00125000 | 2024-04-29 12:54PM EDT | 125.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 46.29% |
| DLR240510P00127000 | 2024-04-26 10:20AM EDT | 127.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 45.80% |
| DLR240510P00128000 | 2024-04-01 11:51AM EDT | 128.00 | 1.40 | 0.55 | 0.75 | 0.00 | - | - | 2 | 46.00% |
| DLR240510P00129000 | 2024-04-01 11:37AM EDT | 129.00 | 1.55 | 0.70 | 0.85 | 0.00 | - | - | 1 | 44.82% |
| DLR240510P00130000 | 2024-04-29 11:47AM EDT | 130.00 | 0.45 | 0.80 | 1.00 | 0.00 | - | 1 | 10 | 44.24% |
| DLR240510P00131000 | 2024-04-26 11:08AM EDT | 131.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 1 | 1 | 44.04% |
| DLR240510P00132000 | 2024-04-26 10:20AM EDT | 132.00 | 0.81 | 1.05 | 1.40 | 0.00 | - | 1 | 3 | 43.46% |
| DLR240510P00133000 | 2024-04-29 12:07PM EDT | 133.00 | 0.74 | 1.30 | 3.60 | 0.00 | - | 4 | 7 | 53.47% |
| DLR240510P00134000 | 2024-04-26 3:40PM EDT | 134.00 | 1.12 | 1.50 | 1.90 | 0.00 | - | 1 | 7 | 42.48% |
| DLR240510P00135000 | 2024-04-29 11:32AM EDT | 135.00 | 1.00 | 1.80 | 2.20 | 0.00 | - | 1 | 12 | 41.99% |
| DLR240510P00136000 | 2024-04-26 3:39PM EDT | 136.00 | 1.40 | 2.15 | 3.90 | 0.00 | - | 1 | 1 | 57.03% |
| DLR240510P00137000 | 2024-04-29 9:48AM EDT | 137.00 | 1.33 | 2.60 | 4.70 | 0.00 | - | 1 | 10 | 60.91% |
| DLR240510P00138000 | 2024-04-29 10:05AM EDT | 138.00 | 1.55 | 3.00 | 3.50 | 0.00 | - | 1 | 7 | 42.43% |
| DLR240510P00140000 | 2024-04-30 3:44PM EDT | 140.00 | 3.90 | 4.00 | 4.50 | +0.95 | +32.20% | 3 | 2 | 41.94% |
| DLR240510P00142000 | 2024-04-08 10:33AM EDT | 142.00 | 4.60 | 4.60 | 6.50 | 0.00 | - | 5 | 12 | 50.90% |
| DLR240510P00143000 | 2024-04-29 10:47AM EDT | 143.00 | 3.15 | 5.50 | 6.60 | 0.00 | - | 1 | 4 | 44.65% |
| DLR240510P00144000 | 2024-04-08 10:33AM EDT | 144.00 | 5.50 | 5.70 | 7.40 | 0.00 | - | - | 1 | 46.02% |
| DLR240510P00145000 | 2024-04-29 10:47AM EDT | 145.00 | 4.06 | 6.00 | 7.70 | 0.00 | - | 1 | 4 | 40.67% |
| DLR240510P00146000 | 2024-04-16 9:59AM EDT | 146.00 | 11.44 | 6.20 | 9.60 | 0.00 | - | 1 | 2 | 55.49% |
| DLR240510P00150000 | 2024-04-17 10:04AM EDT | 150.00 | 13.50 | 9.40 | 13.40 | 0.00 | - | - | 10 | 65.65% |
| DLR240510P00160000 | 2024-04-16 9:46AM EDT | 160.00 | 23.10 | 18.50 | 23.30 | 0.00 | - | 2 | 0 | 91.14% |
© 2024 Yahoo. All rights reserved.