Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 10.10 | 10.70 | 14.70 | +10.10 | - | - | 3 | 47.72% |
| DLR240531C00138000 | 2024-04-22 1:46PM EDT | 138.00 | 5.40 | 8.20 | 12.00 | 0.00 | - | - | 2 | 43.13% |
| DLR240531C00139000 | 2024-04-29 2:26PM EDT | 139.00 | 7.40 | 8.60 | 11.20 | 0.00 | - | 2 | 72 | 42.21% |
| DLR240531C00140000 | 2024-04-19 10:23AM EDT | 140.00 | 5.23 | 7.00 | 10.30 | 0.00 | - | 1 | 1 | 40.47% |
| DLR240531C00141000 | 2024-05-03 1:05PM EDT | 141.00 | 9.10 | 5.90 | 9.70 | +9.10 | - | 1 | 0 | 40.76% |
| DLR240531C00142000 | 2024-04-19 1:31PM EDT | 142.00 | 4.01 | 5.30 | 8.70 | 0.00 | - | 1 | 1 | 38.14% |
| DLR240531C00143000 | 2024-05-02 9:50AM EDT | 143.00 | 2.95 | 5.70 | 8.30 | 0.00 | - | 1 | 151 | 39.48% |
| DLR240531C00145000 | 2024-05-03 11:32AM EDT | 145.00 | 6.30 | 4.80 | 5.60 | +2.52 | +66.67% | 22 | 26 | 29.14% |
| DLR240531C00146000 | 2024-04-19 12:13PM EDT | 146.00 | 2.80 | 4.20 | 5.10 | 0.00 | - | 1 | 1 | 29.38% |
| DLR240531C00147000 | 2024-04-24 3:22PM EDT | 147.00 | 3.07 | 3.10 | 4.70 | 0.00 | - | - | 1 | 30.03% |
| DLR240531C00148000 | 2024-05-03 10:50AM EDT | 148.00 | 3.33 | 3.10 | 3.90 | +3.33 | - | 3 | 0 | 27.91% |
| DLR240531C00150000 | 2024-04-23 1:40PM EDT | 150.00 | 1.55 | 1.85 | 4.70 | 0.00 | - | 1 | 2 | 38.49% |
| DLR240531C00152500 | 2024-05-03 9:55AM EDT | 152.50 | 1.98 | 1.45 | 3.10 | +0.89 | +81.65% | 2 | 13 | 33.95% |
| DLR240531C00155000 | 2024-05-03 11:13AM EDT | 155.00 | 1.50 | 0.80 | 2.10 | +1.50 | - | 4 | 0 | 31.98% |
| DLR240531C00157500 | 2024-04-24 10:59AM EDT | 157.50 | 0.70 | 0.55 | 1.90 | 0.00 | - | - | 13 | 35.00% |
| DLR240531C00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.63 | 0.35 | 0.70 | +0.28 | +80.00% | 10 | 7 | 27.59% |
| DLR240531C00162500 | 2024-04-25 12:43PM EDT | 162.50 | 0.45 | 0.15 | 1.95 | 0.00 | - | - | 1 | 43.73% |
| DLR240531C00165000 | 2024-05-03 3:19PM EDT | 165.00 | 0.15 | 0.05 | 0.55 | -0.17 | -53.12% | 2 | 2 | 32.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531P00115000 | 2024-04-22 1:18PM EDT | 115.00 | 0.58 | 0.00 | 2.10 | 0.00 | - | - | 5 | 69.65% |
| DLR240531P00120000 | 2024-05-03 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.45 | -0.60 | -85.71% | 2 | 6 | 48.98% |
| DLR240531P00124000 | 2024-04-30 11:41AM EDT | 124.00 | 0.75 | 0.00 | 0.35 | +0.75 | - | - | 1 | 40.23% |
| DLR240531P00125000 | 2024-04-30 2:08PM EDT | 125.00 | 0.84 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 51.32% |
| DLR240531P00127000 | 2024-04-22 1:18PM EDT | 127.00 | 1.98 | 0.00 | 2.05 | 0.00 | - | - | 5 | 59.06% |
| DLR240531P00128000 | 2024-04-26 11:03AM EDT | 128.00 | 1.10 | 0.10 | 0.60 | 0.00 | - | 1 | 16 | 38.84% |
| DLR240531P00130000 | 2024-04-17 1:28PM EDT | 130.00 | 3.10 | 0.00 | 0.40 | 0.00 | - | - | 16 | 32.08% |
| DLR240531P00133000 | 2024-05-03 10:33AM EDT | 133.00 | 0.50 | 0.20 | 1.25 | +0.50 | - | 5 | 0 | 38.43% |
| DLR240531P00139000 | 2024-05-03 9:44AM EDT | 139.00 | 1.25 | 1.00 | 2.10 | -3.35 | -72.83% | 50 | 120 | 33.78% |
| DLR240531P00140000 | 2024-05-03 3:44PM EDT | 140.00 | 1.45 | 1.25 | 2.00 | +1.45 | - | 45 | 0 | 30.74% |
| DLR240531P00141000 | 2024-04-26 11:52AM EDT | 141.00 | 4.40 | 0.40 | 2.15 | 0.00 | - | 2 | 3 | 29.58% |
| DLR240531P00142000 | 2024-04-29 10:06AM EDT | 142.00 | 4.10 | 1.40 | 2.60 | +4.10 | - | - | 4 | 30.45% |
| DLR240531P00145000 | 2024-05-03 12:24PM EDT | 145.00 | 2.12 | 2.55 | 3.80 | +2.12 | - | 1 | 0 | 30.46% |
| DLR240531P00147000 | 2024-04-15 1:30PM EDT | 147.00 | 10.80 | 2.30 | 5.10 | 0.00 | - | - | 3 | 32.59% |
| DLR240531P00148000 | 2024-05-03 9:55AM EDT | 148.00 | 4.01 | 3.40 | 6.40 | +4.01 | - | 2 | 0 | 37.50% |
| DLR240531P00152500 | 2024-05-03 12:27PM EDT | 152.50 | 5.80 | 6.70 | 8.10 | +5.80 | - | 2 | 0 | 30.52% |
© 2024 Yahoo. All rights reserved.