Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517C00128000 | 2024-04-22 10:12AM EDT | 128.00 | 11.60 | 11.40 | 13.50 | 0.00 | - | - | 1 | 57.54% |
| DLR240517C00130000 | 2024-04-24 10:04AM EDT | 130.00 | 11.48 | 9.90 | 12.00 | 0.00 | - | 1 | 32 | 56.47% |
| DLR240517C00131000 | 2024-04-23 10:00AM EDT | 131.00 | 8.20 | 7.90 | 10.80 | 0.00 | - | - | 2 | 51.44% |
| DLR240517C00132000 | 2024-04-22 3:43PM EDT | 132.00 | 7.50 | 8.10 | 9.40 | 0.00 | - | - | 30 | 44.53% |
| DLR240517C00133000 | 2024-04-22 12:29PM EDT | 133.00 | 7.40 | 7.00 | 8.80 | 0.00 | - | - | 3 | 45.11% |
| DLR240517C00134000 | 2024-04-25 10:43AM EDT | 134.00 | 8.20 | 6.00 | 7.90 | 0.00 | - | - | 4 | 42.74% |
| DLR240517C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 9.40 | 6.30 | 7.00 | 0.00 | - | 11 | 69 | 40.23% |
| DLR240517C00136000 | 2024-04-24 2:47PM EDT | 136.00 | 7.50 | 5.00 | 6.50 | 0.00 | - | - | 16 | 40.99% |
| DLR240517C00137000 | 2024-04-23 12:23PM EDT | 137.00 | 5.00 | 4.70 | 6.00 | 0.00 | - | - | 5 | 41.43% |
| DLR240517C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 5.04 | 4.20 | 5.20 | -3.05 | -37.70% | 5 | 24 | 39.16% |
| DLR240517C00140000 | 2024-04-30 2:37PM EDT | 140.00 | 4.60 | 3.70 | 4.20 | -2.49 | -35.12% | 2 | 235 | 38.76% |
| DLR240517C00141000 | 2024-04-26 2:31PM EDT | 141.00 | 5.90 | 3.40 | 3.80 | 0.00 | - | 1 | 12 | 38.98% |
| DLR240517C00142000 | 2024-04-29 3:52PM EDT | 142.00 | 4.70 | 2.20 | 3.30 | 0.00 | - | 12 | 26 | 38.10% |
| DLR240517C00143000 | 2024-04-29 3:33PM EDT | 143.00 | 3.95 | 2.40 | 2.80 | -0.15 | -3.66% | 2 | 88 | 36.91% |
| DLR240517C00144000 | 2024-04-30 12:47PM EDT | 144.00 | 2.65 | 1.75 | 2.50 | -1.25 | -32.05% | 11 | 36 | 37.15% |
| DLR240517C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 2.32 | 1.70 | 2.20 | -0.68 | -22.67% | 8 | 5,273 | 37.13% |
| DLR240517C00146000 | 2024-04-30 3:59PM EDT | 146.00 | 1.74 | 1.35 | 1.95 | -2.26 | -56.50% | 5 | 51 | 37.31% |
| DLR240517C00147000 | 2024-04-29 12:11PM EDT | 147.00 | 3.00 | 1.10 | 1.70 | 0.00 | - | 2 | 23 | 37.26% |
| DLR240517C00148000 | 2024-04-26 9:56AM EDT | 148.00 | 2.00 | 1.15 | 1.35 | -0.85 | -29.82% | 2 | 4 | 35.83% |
| DLR240517C00149000 | 2024-04-24 2:33PM EDT | 149.00 | 1.65 | 0.90 | 1.20 | 0.00 | - | - | 3 | 36.26% |
| DLR240517C00150000 | 2024-04-30 10:32AM EDT | 150.00 | 1.37 | 0.65 | 1.05 | -0.28 | -16.97% | 2 | 5,512 | 36.48% |
| DLR240517C00152500 | 2024-04-29 3:01PM EDT | 152.50 | 1.05 | 0.45 | 0.70 | 0.00 | - | 3 | 81 | 36.30% |
| DLR240517C00155000 | 2024-04-30 3:56PM EDT | 155.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 1 | 321 | 35.06% |
| DLR240517C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 0.55 | 0.15 | 0.30 | 0.00 | - | 30 | 30 | 36.38% |
| DLR240517C00160000 | 2024-04-26 10:44AM EDT | 160.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 150 | 38.38% |
| DLR240517C00165000 | 2024-04-29 1:37PM EDT | 165.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 37 | 54.44% |
| DLR240517C00170000 | 2024-04-05 10:03AM EDT | 170.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 5 | 66 | 70.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517P00100000 | 2024-03-25 11:07AM EDT | 100.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 11 | 11 | 107.76% |
| DLR240517P00105000 | 2024-04-18 12:56PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 94.38% |
| DLR240517P00110000 | 2024-04-29 11:13AM EDT | 110.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 3 | 18 | 82.52% |
| DLR240517P00115000 | 2024-04-29 1:36PM EDT | 115.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 91 | 56.06% |
| DLR240517P00120000 | 2024-04-30 3:41PM EDT | 120.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 20 | 76 | 43.21% |
| DLR240517P00125000 | 2024-04-29 11:13AM EDT | 125.00 | 0.60 | 0.55 | 0.75 | +0.24 | +66.67% | 1 | 144 | 41.07% |
| DLR240517P00126000 | 2024-04-22 2:14PM EDT | 126.00 | 1.25 | 0.65 | 0.85 | 0.00 | - | - | 1 | 40.38% |
| DLR240517P00127000 | 2024-04-22 2:49PM EDT | 127.00 | 1.55 | 0.75 | 0.95 | 0.00 | - | - | 3 | 39.50% |
| DLR240517P00128000 | 2024-04-23 1:02PM EDT | 128.00 | 1.35 | 0.85 | 1.15 | 0.00 | - | - | 6 | 39.80% |
| DLR240517P00130000 | 2024-04-30 3:43PM EDT | 130.00 | 1.15 | 1.15 | 1.50 | +0.50 | +76.92% | 22 | 368 | 38.87% |
| DLR240517P00132000 | 2024-04-25 3:38PM EDT | 132.00 | 1.60 | 1.55 | 3.30 | 0.00 | - | - | 2 | 50.90% |
| DLR240517P00135000 | 2024-04-30 3:56PM EDT | 135.00 | 2.50 | 2.50 | 2.80 | +0.75 | +42.86% | 6 | 1,138 | 36.60% |
| DLR240517P00136000 | 2024-04-24 2:37PM EDT | 136.00 | 2.90 | 2.35 | 3.20 | 0.00 | - | - | 16 | 36.60% |
| DLR240517P00137000 | 2024-04-26 3:36PM EDT | 137.00 | 2.20 | 3.20 | 4.20 | 0.00 | - | 1 | 57 | 41.27% |
| DLR240517P00138000 | 2024-04-23 12:44PM EDT | 138.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | - | 18 | 35.73% |
| DLR240517P00139000 | 2024-04-25 11:00AM EDT | 139.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | - | 48 | 35.68% |
| DLR240517P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 3.60 | 4.60 | 5.00 | -0.10 | -2.70% | 21 | 250 | 35.34% |
| DLR240517P00141000 | 2024-04-29 3:01PM EDT | 141.00 | 3.90 | 5.00 | 5.60 | 0.00 | - | 9 | 19 | 35.52% |
| DLR240517P00142000 | 2024-04-29 2:28PM EDT | 142.00 | 4.20 | 5.60 | 6.40 | 0.00 | - | 6 | 23 | 37.10% |
| DLR240517P00143000 | 2024-04-29 3:01PM EDT | 143.00 | 4.80 | 6.10 | 8.00 | 0.00 | - | 35 | 34 | 45.22% |
| DLR240517P00144000 | 2024-04-29 3:13PM EDT | 144.00 | 5.90 | 6.60 | 8.30 | 0.00 | - | 21 | 51 | 42.21% |
| DLR240517P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 5.90 | 6.10 | 8.20 | 0.00 | - | 24 | 60 | 35.11% |
| DLR240517P00148000 | 2024-04-24 9:46AM EDT | 148.00 | 10.00 | 8.00 | 11.70 | 0.00 | - | - | 2 | 47.24% |
| DLR240517P00150000 | 2024-04-05 1:54PM EDT | 150.00 | 10.50 | 9.80 | 14.30 | 0.00 | - | 1 | 13 | 57.69% |
© 2024 Yahoo. All rights reserved.