DLR - Digital Realty Trust, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR230602C00076000 | 2023-05-23 2:23PM EDT | 76.00 | 14.70 | 24.00 | 25.30 | 0.00 | - | - | 1 | 139.06% |
| DLR230602C00083000 | 2023-05-25 9:31AM EDT | 83.00 | 8.70 | 17.00 | 18.30 | 0.00 | - | - | 1 | 99.61% |
| DLR230602C00084000 | 2023-05-25 9:36AM EDT | 84.00 | 6.40 | 16.20 | 17.30 | 0.00 | - | - | 0 | 113.28% |
| DLR230602C00088000 | 2023-05-26 9:41AM EDT | 88.00 | 8.12 | 12.30 | 14.00 | 0.00 | - | 1 | 3 | 120.70% |
| DLR230602C00089000 | 2023-05-25 10:43AM EDT | 89.00 | 2.45 | 11.40 | 12.30 | 0.00 | - | - | 16 | 92.19% |
| DLR230602C00090000 | 2023-05-26 9:49AM EDT | 90.00 | 6.30 | 10.30 | 11.40 | 0.00 | - | 3 | 17 | 85.55% |
| DLR230602C00091000 | 2023-05-26 10:14AM EDT | 91.00 | 6.93 | 9.40 | 10.50 | 0.00 | - | 3 | 43 | 86.04% |
| DLR230602C00092000 | 2023-05-30 12:24PM EDT | 92.00 | 8.56 | 8.30 | 9.40 | +4.44 | +107.77% | 2 | 32 | 72.27% |
| DLR230602C00092500 | 2023-05-30 2:51PM EDT | 92.50 | 8.68 | 8.00 | 8.80 | +3.58 | +70.20% | 3 | 119 | 72.27% |
| DLR230602C00093000 | 2023-05-25 3:28PM EDT | 93.00 | 8.42 | 7.30 | 8.00 | +6.32 | +300.95% | 1 | 2 | 74.80% |
| DLR230602C00093500 | 2023-05-30 12:43PM EDT | 93.50 | 7.35 | 6.90 | 7.50 | +5.45 | +286.84% | 9 | 60 | 50.20% |
| DLR230602C00094000 | 2023-05-30 12:43PM EDT | 94.00 | 6.85 | 6.40 | 7.10 | +5.50 | +407.41% | 9 | 39 | 51.66% |
| DLR230602C00094500 | 2023-05-30 12:09PM EDT | 94.50 | 6.41 | 5.80 | 6.60 | +5.95 | +1,293.48% | 1 | 3 | 68.65% |
| DLR230602C00095000 | 2023-05-26 12:16PM EDT | 95.00 | 5.50 | 5.80 | 6.10 | 0.00 | - | 47 | 52 | 57.42% |
| DLR230602C00095500 | 2023-05-30 1:09PM EDT | 95.50 | 5.19 | 5.30 | 5.70 | +0.43 | +9.03% | 2 | 2 | 56.25% |
| DLR230602C00096000 | 2023-05-30 11:46AM EDT | 96.00 | 5.55 | 4.90 | 5.20 | +1.15 | +26.14% | 4 | 7 | 54.64% |
| DLR230602C00096500 | 2023-05-26 11:52AM EDT | 96.50 | 4.00 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 54.79% |
| DLR230602C00097000 | 2023-05-26 3:19PM EDT | 97.00 | 3.75 | 4.00 | 4.40 | 0.00 | - | 12 | 15 | 52.49% |
| DLR230602C00098000 | 2023-05-26 3:20PM EDT | 98.00 | 2.90 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 52.05% |
| DLR230602C00098500 | 2023-05-26 2:34PM EDT | 98.50 | 2.70 | 2.80 | 3.20 | 0.00 | - | 6 | 6 | 54.88% |
| DLR230602C00099000 | 2023-05-26 10:38AM EDT | 99.00 | 2.10 | 2.50 | 2.85 | 0.00 | - | 53 | 46 | 53.91% |
| DLR230602C00099500 | 2023-05-30 10:43AM EDT | 99.50 | 2.90 | 2.30 | 2.50 | +0.51 | +21.34% | 4 | 9 | 52.49% |
| DLR230602C00100000 | 2023-05-30 1:42PM EDT | 100.00 | 2.55 | 2.05 | 2.20 | +0.50 | +24.39% | 41 | 86 | 51.95% |
| DLR230602C00101000 | 2023-05-26 11:40AM EDT | 101.00 | 2.50 | 1.50 | 1.70 | +0.94 | +60.26% | 8 | 63 | 51.95% |
| DLR230602C00102000 | 2023-05-30 3:30PM EDT | 102.00 | 1.35 | 1.05 | 1.25 | +0.10 | +8.00% | 117 | 13 | 50.98% |
| DLR230602C00103000 | 2023-05-30 10:17AM EDT | 103.00 | 0.80 | 0.70 | 0.90 | -0.05 | -5.88% | 39 | 52 | 50.49% |
| DLR230602C00104000 | 2023-05-30 9:50AM EDT | 104.00 | 1.25 | 0.50 | 0.70 | +0.61 | +95.31% | 2 | 14 | 52.59% |
| DLR230602C00105000 | 2023-05-30 11:09AM EDT | 105.00 | 0.45 | 0.30 | 0.45 | -0.15 | -25.00% | 154 | 200 | 50.78% |
| DLR230602C00106000 | 2023-05-30 3:42PM EDT | 106.00 | 0.31 | 0.20 | 0.35 | -0.05 | -13.89% | 1 | 26 | 53.03% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR230602P00080000 | 2023-05-25 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 142.19% |
| DLR230602P00081000 | 2023-05-25 10:43AM EDT | 81.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 158.79% |
| DLR230602P00082000 | 2023-05-25 12:07PM EDT | 82.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 90 | 151.56% |
| DLR230602P00083000 | 2023-05-30 12:45PM EDT | 83.00 | 0.05 | 0.00 | 0.20 | -0.34 | -87.18% | 1 | 6 | 111.33% |
| DLR230602P00084000 | 2023-05-30 1:55PM EDT | 84.00 | 0.06 | 0.00 | 0.20 | -0.19 | -76.00% | 1 | 5 | 105.47% |
| DLR230602P00085000 | 2023-05-26 10:26AM EDT | 85.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 110.16% |
| DLR230602P00086000 | 2023-05-30 1:47PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 5 | 5 | 89.06% |
| DLR230602P00087000 | 2023-05-30 1:46PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 2 | 48 | 83.59% |
| DLR230602P00088000 | 2023-05-25 12:06PM EDT | 88.00 | 1.35 | 0.00 | 0.40 | 0.00 | - | 209 | 238 | 93.95% |
| DLR230602P00089000 | 2023-05-25 10:43AM EDT | 89.00 | 2.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 82.42% |
| DLR230602P00090000 | 2023-05-26 2:50PM EDT | 90.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 14 | 154 | 85.55% |
| DLR230602P00091000 | 2023-05-26 3:12PM EDT | 91.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 6 | 64 | 64.65% |
| DLR230602P00092000 | 2023-05-30 12:23PM EDT | 92.00 | 0.20 | 0.10 | 0.15 | -0.17 | -45.95% | 3 | 54 | 61.72% |
| DLR230602P00093000 | 2023-05-30 11:54AM EDT | 93.00 | 0.17 | 0.10 | 0.20 | -0.34 | -66.67% | 5 | 221 | 57.91% |
| DLR230602P00094000 | 2023-05-26 3:08PM EDT | 94.00 | 0.20 | 0.15 | 0.25 | -0.43 | -68.25% | 1 | 43 | 55.47% |
| DLR230602P00094500 | 2023-05-26 2:21PM EDT | 94.50 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 53.81% |
| DLR230602P00095000 | 2023-05-30 3:21PM EDT | 95.00 | 0.28 | 0.20 | 0.35 | -0.47 | -62.67% | 3 | 33 | 53.42% |
| DLR230602P00096000 | 2023-05-30 10:35AM EDT | 96.00 | 0.43 | 0.30 | 0.45 | -0.77 | -64.17% | 3 | 2 | 51.27% |
| DLR230602P00096500 | 2023-05-26 10:08AM EDT | 96.50 | 1.80 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 51.76% |
| DLR230602P00097000 | 2023-05-30 1:11PM EDT | 97.00 | 0.70 | 0.45 | 0.60 | -0.58 | -45.31% | 3 | 10 | 52.49% |
| DLR230602P00097500 | 2023-05-30 1:09PM EDT | 97.50 | 0.75 | 0.55 | 0.70 | -0.85 | -53.12% | 4 | 1 | 51.71% |
| DLR230602P00098000 | 2023-05-30 12:32PM EDT | 98.00 | 0.90 | 0.65 | 0.85 | -0.85 | -48.57% | 3 | 10 | 52.05% |
| DLR230602P00099000 | 2023-05-30 2:00PM EDT | 99.00 | 1.05 | 0.95 | 1.15 | -1.10 | -51.16% | 2 | 8 | 50.98% |
| DLR230602P00099500 | 2023-05-26 12:23PM EDT | 99.50 | 1.26 | 1.10 | 1.30 | -1.11 | -46.84% | 12 | 12 | 49.66% |
| DLR230602P00100000 | 2023-05-30 2:35PM EDT | 100.00 | 1.23 | 1.30 | 1.50 | -1.25 | -50.40% | 32 | 13 | 49.17% |
| DLR230602P00108000 | 2023-05-24 11:28AM EDT | 108.00 | 20.20 | 7.00 | 8.00 | 0.00 | - | 6 | 0 | 77.59% |
© 2023 Yahoo. All rights reserved.