Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719C00070000 | 2024-01-31 4:18PM EDT | 70.00 | 71.30 | 78.60 | 82.40 | 0.00 | - | 8 | 10 | 198.51% |
| DLR240719C00110000 | 2023-11-29 10:53AM EDT | 110.00 | 31.80 | 29.00 | 30.50 | 0.00 | - | - | 1 | 44.31% |
| DLR240719C00115000 | 2024-01-04 11:28AM EDT | 115.00 | 23.90 | 32.10 | 32.80 | 0.00 | - | - | 1 | 76.67% |
| DLR240719C00120000 | 2024-04-08 10:54AM EDT | 120.00 | 25.90 | 18.90 | 23.50 | 0.00 | - | 1 | 22 | 48.76% |
| DLR240719C00125000 | 2024-03-27 12:01PM EDT | 125.00 | 20.55 | 19.70 | 21.90 | 0.00 | - | 2 | 30 | 51.58% |
| DLR240719C00130000 | 2024-04-17 11:56AM EDT | 130.00 | 12.70 | 11.40 | 14.10 | 0.00 | - | 1 | 91 | 35.84% |
| DLR240719C00135000 | 2024-04-26 1:17PM EDT | 135.00 | 12.90 | 8.70 | 11.40 | 0.00 | - | 1 | 108 | 36.54% |
| DLR240719C00140000 | 2024-04-30 3:46PM EDT | 140.00 | 7.50 | 6.90 | 7.30 | -2.10 | -21.88% | 189 | 438 | 30.16% |
| DLR240719C00145000 | 2024-04-30 10:37AM EDT | 145.00 | 5.20 | 4.80 | 5.00 | -1.30 | -20.00% | 4 | 569 | 28.96% |
| DLR240719C00150000 | 2024-04-30 3:28PM EDT | 150.00 | 3.45 | 3.10 | 3.40 | -0.95 | -21.59% | 9 | 132 | 28.60% |
| DLR240719C00155000 | 2024-04-29 11:49AM EDT | 155.00 | 3.45 | 1.35 | 2.15 | 0.00 | - | 1 | 229 | 27.89% |
| DLR240719C00160000 | 2024-04-29 10:56AM EDT | 160.00 | 2.32 | 0.75 | 1.40 | 0.00 | - | 7 | 521 | 27.97% |
| DLR240719C00165000 | 2024-04-29 1:39PM EDT | 165.00 | 1.14 | 0.65 | 0.85 | 0.00 | - | 6 | 127 | 27.71% |
| DLR240719C00170000 | 2024-04-29 1:39PM EDT | 170.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 125 | 27.49% |
| DLR240719C00175000 | 2024-04-26 3:40PM EDT | 175.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 21 | 33.28% |
| DLR240719C00180000 | 2024-03-19 10:13AM EDT | 180.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 36.26% |
| DLR240719C00185000 | 2024-04-08 9:58AM EDT | 185.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 230 | 39.10% |
| DLR240719C00190000 | 2024-03-04 2:18PM EDT | 190.00 | 1.80 | 0.20 | 0.45 | 0.00 | - | 40 | 40 | 37.79% |
| DLR240719C00195000 | 2024-03-04 10:30AM EDT | 195.00 | 1.00 | 0.10 | 1.80 | 0.00 | - | 1 | 31 | 54.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719P00070000 | 2024-01-11 12:51PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.07% |
| DLR240719P00075000 | 2024-01-23 3:25PM EDT | 75.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 86.55% |
| DLR240719P00080000 | 2023-12-20 12:48PM EDT | 80.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 2 | 63.48% |
| DLR240719P00085000 | 2024-04-25 1:13PM EDT | 85.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 59.18% |
| DLR240719P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 42.48% |
| DLR240719P00105000 | 2024-04-08 9:40AM EDT | 105.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 1 | 699 | 37.21% |
| DLR240719P00110000 | 2024-04-26 11:55AM EDT | 110.00 | 0.65 | 0.65 | 1.95 | 0.00 | - | 2 | 49 | 46.14% |
| DLR240719P00115000 | 2024-04-29 1:38PM EDT | 115.00 | 0.82 | 0.90 | 1.15 | 0.00 | - | 1 | 21 | 33.62% |
| DLR240719P00120000 | 2024-04-26 3:28PM EDT | 120.00 | 1.55 | 1.45 | 1.75 | +0.19 | +13.97% | 1 | 428 | 32.13% |
| DLR240719P00125000 | 2024-04-29 3:50PM EDT | 125.00 | 2.10 | 1.90 | 4.10 | 0.00 | - | 32 | 148 | 38.14% |
| DLR240719P00130000 | 2024-04-25 3:32PM EDT | 130.00 | 3.40 | 2.95 | 4.20 | 0.00 | - | 8 | 332 | 30.99% |
| DLR240719P00135000 | 2024-04-30 3:49PM EDT | 135.00 | 5.50 | 5.50 | 5.80 | +1.00 | +22.22% | 9 | 108 | 29.33% |
| DLR240719P00140000 | 2024-04-30 2:10PM EDT | 140.00 | 7.30 | 7.80 | 8.10 | +1.00 | +15.87% | 5 | 140 | 28.56% |
| DLR240719P00145000 | 2024-04-30 12:05PM EDT | 145.00 | 10.20 | 9.50 | 11.20 | +1.80 | +21.43% | 1 | 193 | 28.88% |
| DLR240719P00150000 | 2024-04-09 12:32PM EDT | 150.00 | 11.00 | 11.50 | 16.10 | 0.00 | - | 4 | 18 | 34.89% |
| DLR240719P00155000 | 2024-03-07 4:54PM EDT | 155.00 | 12.50 | 14.50 | 17.60 | 0.00 | - | - | 1 | 23.67% |
| DLR240719P00160000 | 2024-03-07 4:41PM EDT | 160.00 | 15.90 | 18.70 | 21.30 | 0.00 | - | - | 1 | 14.94% |
© 2024 Yahoo. All rights reserved.