Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117C00045000 | 2023-05-31 1:03PM EDT | 45.00 | 55.80 | 67.40 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR250117C00050000 | 2023-11-08 3:36PM EDT | 50.00 | 77.99 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR250117C00060000 | 2022-09-19 9:30AM EDT | 60.00 | 52.77 | 35.40 | 39.70 | 0.00 | - | - | 4 | 0.00% |
| DLR250117C00065000 | 2022-12-07 12:34PM EDT | 65.00 | 45.90 | 37.00 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| DLR250117C00070000 | 2024-02-01 4:21PM EDT | 70.00 | 74.00 | 78.50 | 82.70 | 0.00 | - | 8 | 8 | 110.59% |
| DLR250117C00080000 | 2023-07-12 12:35PM EDT | 80.00 | 42.10 | 42.40 | 44.40 | 0.00 | - | 1 | 220 | 0.00% |
| DLR250117C00085000 | 2024-03-27 2:46PM EDT | 85.00 | 59.78 | 57.40 | 61.60 | 0.00 | - | 1 | 257 | 63.78% |
| DLR250117C00090000 | 2024-03-12 10:11AM EDT | 90.00 | 57.28 | 53.00 | 54.70 | 0.00 | - | 1 | 138 | 55.70% |
| DLR250117C00095000 | 2024-04-22 11:50AM EDT | 95.00 | 44.90 | 44.50 | 48.70 | 0.00 | - | 3 | 40 | 50.10% |
| DLR250117C00100000 | 2024-04-18 10:27AM EDT | 100.00 | 41.00 | 40.10 | 43.10 | 0.00 | - | 5 | 142 | 43.09% |
| DLR250117C00105000 | 2024-02-20 11:26AM EDT | 105.00 | 37.30 | 38.60 | 42.30 | 0.00 | - | 1 | 13 | 52.30% |
| DLR250117C00110000 | 2024-03-07 11:16AM EDT | 110.00 | 45.33 | 36.90 | 38.70 | 0.00 | - | 10 | 24 | 51.15% |
| DLR250117C00115000 | 2024-03-13 2:35PM EDT | 115.00 | 35.70 | 33.50 | 34.50 | 0.00 | - | 2 | 22 | 48.04% |
| DLR250117C00120000 | 2024-04-10 11:12AM EDT | 120.00 | 28.60 | 24.40 | 28.70 | 0.00 | - | 1 | 157 | 40.78% |
| DLR250117C00125000 | 2024-04-18 12:51PM EDT | 125.00 | 23.00 | 22.30 | 24.80 | 0.00 | - | 15 | 68 | 38.32% |
| DLR250117C00130000 | 2024-04-26 10:39AM EDT | 130.00 | 23.35 | 18.70 | 21.40 | 0.00 | - | 1 | 61 | 36.72% |
| DLR250117C00135000 | 2024-03-28 3:46PM EDT | 135.00 | 21.20 | 19.50 | 20.30 | 0.00 | - | 1 | 78 | 39.76% |
| DLR250117C00140000 | 2024-04-30 11:41AM EDT | 140.00 | 14.85 | 14.20 | 16.10 | -3.05 | -17.04% | 3 | 109 | 35.51% |
| DLR250117C00145000 | 2024-04-30 10:45AM EDT | 145.00 | 13.45 | 10.10 | 12.60 | -1.14 | -7.81% | 1 | 77 | 32.38% |
| DLR250117C00150000 | 2024-04-26 2:25PM EDT | 150.00 | 12.32 | 9.80 | 10.50 | 0.00 | - | 1 | 211 | 31.74% |
| DLR250117C00155000 | 2024-04-25 12:28PM EDT | 155.00 | 9.55 | 8.20 | 8.70 | 0.00 | - | 1 | 83 | 31.23% |
| DLR250117C00160000 | 2024-04-30 9:30AM EDT | 160.00 | 8.00 | 6.70 | 7.30 | 0.00 | - | 3 | 79 | 31.13% |
| DLR250117C00165000 | 2024-04-23 10:48AM EDT | 165.00 | 5.33 | 5.50 | 5.80 | 0.00 | - | 5 | 287 | 30.31% |
| DLR250117C00170000 | 2024-04-26 2:36PM EDT | 170.00 | 5.83 | 4.40 | 4.80 | 0.00 | - | 1 | 188 | 30.24% |
| DLR250117C00175000 | 2024-04-29 10:29AM EDT | 175.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | 1 | 231 | 30.02% |
| DLR250117C00180000 | 2024-04-16 9:43AM EDT | 180.00 | 3.50 | 2.90 | 3.20 | 0.00 | - | 1 | 62 | 29.99% |
| DLR250117C00185000 | 2024-04-02 10:04AM EDT | 185.00 | 3.30 | 2.05 | 2.60 | 0.00 | - | 3 | 14 | 29.89% |
| DLR250117C00190000 | 2024-03-13 10:53AM EDT | 190.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 1 | 83 | 34.43% |
| DLR250117C00195000 | 2024-04-15 9:55AM EDT | 195.00 | 2.40 | 1.40 | 1.70 | 0.00 | - | 1 | 2 | 29.74% |
| DLR250117C00200000 | 2024-04-15 9:54AM EDT | 200.00 | 2.00 | 1.05 | 1.35 | 0.00 | - | 1 | 29 | 29.58% |
| DLR250117C00220000 | 2024-04-22 10:17AM EDT | 220.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 30 | 29.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 2024-04-24 2:38PM EDT | 45.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 13 | 1,574 | 63.48% |
| DLR250117P00050000 | 2024-04-24 10:39AM EDT | 50.00 | 0.70 | 0.20 | 0.60 | 0.00 | - | 3 | 1,035 | 61.38% |
| DLR250117P00055000 | 2024-04-24 10:40AM EDT | 55.00 | 0.05 | 0.10 | 2.30 | 0.00 | - | 2 | 86 | 68.92% |
| DLR250117P00060000 | 2024-04-30 2:38PM EDT | 60.00 | 0.41 | 0.40 | 0.95 | -0.05 | -10.87% | 1 | 981 | 56.20% |
| DLR250117P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 1.51 | 0.00 | 2.65 | 0.00 | - | 4 | 1,192 | 59.08% |
| DLR250117P00070000 | 2024-04-24 10:56AM EDT | 70.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 3 | 36 | 54.52% |
| DLR250117P00075000 | 2024-04-24 10:38AM EDT | 75.00 | 0.40 | 0.40 | 1.95 | 0.00 | - | 3 | 201 | 54.31% |
| DLR250117P00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | 1 | 343 | 45.19% |
| DLR250117P00085000 | 2024-04-24 10:37AM EDT | 85.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 5 | 789 | 41.04% |
| DLR250117P00090000 | 2024-04-25 1:14PM EDT | 90.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | 1 | 161 | 39.69% |
| DLR250117P00095000 | 2024-04-03 11:29AM EDT | 95.00 | 2.25 | 1.90 | 2.25 | 0.00 | - | 1 | 89 | 38.43% |
| DLR250117P00100000 | 2024-04-30 3:46PM EDT | 100.00 | 2.55 | 2.40 | 2.70 | +0.30 | +13.33% | 4 | 628 | 36.51% |
| DLR250117P00105000 | 2024-03-19 12:32PM EDT | 105.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 1 | 70 | 37.87% |
| DLR250117P00110000 | 2024-04-30 11:20AM EDT | 110.00 | 3.90 | 3.90 | 4.30 | +0.20 | +5.41% | 10 | 255 | 34.27% |
| DLR250117P00115000 | 2024-04-18 1:17PM EDT | 115.00 | 6.00 | 4.90 | 5.50 | 0.00 | - | 5 | 354 | 33.66% |
| DLR250117P00120000 | 2024-04-19 1:59PM EDT | 120.00 | 7.40 | 6.20 | 6.80 | 0.00 | - | 1 | 95 | 32.73% |
| DLR250117P00125000 | 2024-04-19 11:02AM EDT | 125.00 | 9.00 | 7.70 | 8.20 | 0.00 | - | 1 | 112 | 31.54% |
| DLR250117P00130000 | 2024-04-24 1:11PM EDT | 130.00 | 9.70 | 9.40 | 11.30 | 0.00 | - | 10 | 92 | 33.73% |
| DLR250117P00135000 | 2024-04-17 2:42PM EDT | 135.00 | 13.15 | 11.30 | 13.20 | 0.00 | - | 3 | 129 | 32.50% |
| DLR250117P00140000 | 2024-04-29 12:13PM EDT | 140.00 | 12.20 | 13.40 | 16.20 | 0.00 | - | 8 | 122 | 33.13% |
| DLR250117P00145000 | 2024-04-30 3:48PM EDT | 145.00 | 16.10 | 16.10 | 18.40 | +0.80 | +5.23% | 2 | 61 | 31.51% |
| DLR250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 18.10 | 18.30 | 21.50 | 0.00 | - | 17 | 29 | 31.28% |
| DLR250117P00155000 | 2024-04-09 12:20PM EDT | 155.00 | 19.80 | 21.80 | 23.80 | 0.00 | - | 1 | 12 | 28.75% |
| DLR250117P00160000 | 2024-03-26 10:14AM EDT | 160.00 | 26.55 | 25.50 | 26.20 | 0.00 | - | 1 | 68 | 25.64% |
| DLR250117P00165000 | 2023-12-27 11:58AM EDT | 165.00 | 32.60 | 26.10 | 28.50 | 0.00 | - | 1 | 5 | 20.75% |
| DLR250117P00170000 | 2024-04-08 1:42PM EDT | 170.00 | 30.90 | 31.70 | 36.00 | 0.00 | - | - | 1 | 30.23% |
| DLR250117P00175000 | 2023-12-26 12:53PM EDT | 175.00 | 41.10 | 34.40 | 35.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.