Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR230217C00080000 | 2023-01-11 11:48AM EST | 80.00 | 25.75 | 34.00 | 35.60 | 0.00 | - | - | 1 | 123.24% |
| DLR230217C00090000 | 2023-01-19 11:46AM EST | 90.00 | 15.55 | 23.90 | 25.30 | 0.00 | - | 1 | 2 | 77.25% |
| DLR230217C00095000 | 2023-01-31 1:55PM EST | 95.00 | 19.54 | 19.20 | 20.30 | 0.00 | - | 1 | 6 | 70.12% |
| DLR230217C00100000 | 2023-02-02 10:52AM EST | 100.00 | 22.20 | 14.40 | 15.10 | 0.00 | - | 10 | 212 | 54.39% |
| DLR230217C00105000 | 2023-02-02 3:53PM EST | 105.00 | 14.90 | 10.00 | 10.40 | 0.00 | - | 4 | 321 | 53.91% |
| DLR230217C00110000 | 2023-02-06 12:27PM EST | 110.00 | 5.51 | 5.90 | 6.20 | -0.89 | -13.91% | 1 | 1,197 | 46.05% |
| DLR230217C00115000 | 2023-02-06 3:49PM EST | 115.00 | 2.75 | 2.60 | 2.95 | -0.23 | -7.72% | 10 | 1,863 | 40.82% |
| DLR230217C00120000 | 2023-02-06 2:00PM EST | 120.00 | 0.80 | 0.80 | 1.05 | -0.46 | -36.51% | 10 | 768 | 37.84% |
| DLR230217C00125000 | 2023-02-03 2:34PM EST | 125.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 24 | 214 | 38.67% |
| DLR230217C00130000 | 2023-02-02 1:12PM EST | 130.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 51.56% |
| DLR230217C00135000 | 2023-02-02 3:16PM EST | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 15 | 62.60% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR230217P00060000 | 2023-01-12 12:31PM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 202.54% |
| DLR230217P00065000 | 2022-12-27 2:33PM EST | 65.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 124.22% |
| DLR230217P00070000 | 2022-12-22 1:48PM EST | 70.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 1 | 140.23% |
| DLR230217P00075000 | 2023-01-24 11:41AM EST | 75.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 108.59% |
| DLR230217P00080000 | 2023-01-30 10:36AM EST | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 121.68% |
| DLR230217P00085000 | 2023-02-02 1:38PM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,157 | 104.30% |
| DLR230217P00090000 | 2023-02-06 3:31PM EST | 90.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 2 | 3,178 | 71.29% |
| DLR230217P00095000 | 2023-02-06 2:02PM EST | 95.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 7 | 2,471 | 59.18% |
| DLR230217P00100000 | 2023-02-06 2:28PM EST | 100.00 | 0.32 | 0.15 | 0.40 | -0.08 | -20.00% | 108 | 12,922 | 51.42% |
| DLR230217P00105000 | 2023-02-06 2:58PM EST | 105.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 3 | 580 | 46.44% |
| DLR230217P00110000 | 2023-02-06 2:58PM EST | 110.00 | 1.55 | 1.40 | 1.60 | +0.20 | +14.81% | 38 | 1,293 | 43.14% |
| DLR230217P00115000 | 2023-02-06 11:08AM EST | 115.00 | 3.40 | 3.10 | 3.50 | +0.45 | +15.25% | 1 | 112 | 40.19% |
| DLR230217P00120000 | 2023-02-03 11:46AM EST | 120.00 | 5.69 | 6.10 | 6.90 | 0.00 | - | 12 | 39 | 41.77% |
| DLR230217P00125000 | 2022-12-16 3:52PM EST | 125.00 | 22.40 | 18.40 | 21.50 | 0.00 | - | 4 | 0 | 169.80% |
| DLR230217P00130000 | 2023-01-27 1:42PM EST | 130.00 | 17.40 | 15.20 | 16.20 | -2.00 | -10.31% | 2 | 0 | 58.11% |
| DLR230217P00135000 | 2023-02-03 9:30AM EST | 135.00 | 17.50 | 20.00 | 21.20 | 0.00 | - | 2 | 0 | 70.02% |
© 2023 Yahoo. All rights reserved.
