Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621C00070000 | 2023-09-27 2:20PM EDT | 70.00 | 48.50 | 51.90 | 55.40 | 0.00 | - | 8 | 0 | 0.00% |
| DLR240621C00075000 | 2023-05-05 3:58PM EDT | 75.00 | 26.90 | 33.00 | 35.50 | 0.00 | - | 6 | 6 | 0.00% |
| DLR240621C00080000 | 2023-08-31 3:38PM EDT | 80.00 | 53.00 | 42.90 | 44.10 | 0.00 | - | 8 | 11 | 0.00% |
| DLR240621C00085000 | 2024-03-13 2:18PM EDT | 85.00 | 60.73 | 56.30 | 60.40 | 0.00 | - | 2 | 21 | 132.12% |
| DLR240621C00090000 | 2024-03-25 1:42PM EDT | 90.00 | 50.10 | 49.70 | 53.70 | 0.00 | - | 5 | 16 | 103.61% |
| DLR240621C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 46.17 | 41.70 | 46.30 | 0.00 | - | 1 | 651 | 51.61% |
| DLR240621C00100000 | 2024-03-12 12:07PM EDT | 100.00 | 47.17 | 41.10 | 45.10 | 0.00 | - | 2 | 146 | 96.94% |
| DLR240621C00105000 | 2024-04-30 2:30PM EDT | 105.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| DLR240621C00110000 | 2024-03-13 2:35PM EDT | 110.00 | 37.71 | 31.50 | 35.80 | 0.00 | - | 1 | 30 | 81.24% |
| DLR240621C00115000 | 2024-04-29 10:23AM EDT | 115.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DLR240621C00120000 | 2024-04-19 9:45AM EDT | 120.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| DLR240621C00125000 | 2024-04-19 9:54AM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 13 | 254 | 0.00% |
| DLR240621C00130000 | 2024-04-24 11:40AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| DLR240621C00135000 | 2024-04-30 1:31PM EDT | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 467 | 0.00% |
| DLR240621C00140000 | 2024-04-30 3:44PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 181 | 372 | 0.78% |
| DLR240621C00145000 | 2024-04-30 3:32PM EDT | 145.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 7 | 456 | 3.13% |
| DLR240621C00150000 | 2024-04-30 3:39PM EDT | 150.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 126 | 394 | 6.25% |
| DLR240621C00155000 | 2024-04-29 3:22PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 949 | 6.25% |
| DLR240621C00160000 | 2024-04-29 1:58PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 439 | 6.25% |
| DLR240621C00165000 | 2024-04-23 12:46PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 12.50% |
| DLR240621C00170000 | 2024-04-30 10:04AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 12.50% |
| DLR240621C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| DLR240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DLR240621C00185000 | 2024-04-25 11:00AM EDT | 185.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| DLR240621C00190000 | 2024-02-13 2:30PM EDT | 190.00 | 0.53 | 0.00 | 2.50 | 0.00 | - | - | 4 | 58.55% |
| DLR240621C00195000 | 2024-03-04 1:30PM EDT | 195.00 | 0.88 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 53.00% |
| DLR240621C00200000 | 2024-01-22 10:44AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.47% |
| DLR240621C00210000 | 2024-03-01 11:16AM EDT | 210.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 69.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621P00050000 | 2024-04-04 1:36PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| DLR240621P00055000 | 2023-11-27 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| DLR240621P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| DLR240621P00065000 | 2024-04-16 10:12AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| DLR240621P00070000 | 2024-02-06 4:43PM EDT | 70.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 2,456 | 96.97% |
| DLR240621P00075000 | 2024-03-01 4:33PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4,531 | 86.33% |
| DLR240621P00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 699 | 97.39% |
| DLR240621P00085000 | 2024-04-16 10:13AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 25.00% |
| DLR240621P00090000 | 2024-04-10 12:03PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 25.00% |
| DLR240621P00095000 | 2024-04-30 10:42AM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 25.00% |
| DLR240621P00100000 | 2024-03-11 11:29AM EDT | 100.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 1,483 | 54.59% |
| DLR240621P00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 12.50% |
| DLR240621P00110000 | 2024-04-30 11:19AM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 12.50% |
| DLR240621P00115000 | 2024-04-30 9:35AM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 12.50% |
| DLR240621P00120000 | 2024-04-30 2:10PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 547 | 6.25% |
| DLR240621P00125000 | 2024-04-30 1:00PM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 379 | 6.25% |
| DLR240621P00130000 | 2024-04-30 3:25PM EDT | 130.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8,024 | 3.13% |
| DLR240621P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 2,066 | 1.56% |
| DLR240621P00140000 | 2024-04-30 2:40PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 670 | 0.00% |
| DLR240621P00145000 | 2024-04-30 1:38PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 56 | 131 | 0.00% |
| DLR240621P00150000 | 2024-04-05 3:34PM EDT | 150.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| DLR240621P00155000 | 2024-03-05 12:56PM EDT | 155.00 | 12.70 | 16.50 | 17.60 | 0.00 | - | 11 | 12 | 29.53% |
| DLR240621P00160000 | 2024-03-27 10:14AM EDT | 160.00 | 20.47 | 18.20 | 20.30 | 0.00 | - | 5 | 34 | 0.00% |
| DLR240621P00170000 | 2024-03-08 10:38AM EDT | 170.00 | 21.09 | 25.70 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240621P00190000 | 2024-01-12 3:40PM EDT | 190.00 | 52.00 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.