Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2024-02-07 1:15PM EDT | 22.50 | 38.38 | 22.10 | 25.30 | 0.00 | - | 3 | 4 | 288.77% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DT240517C00040000 | 2024-04-29 10:37AM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DT240517C00042500 | 2024-04-24 10:35AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240517C00045000 | 2024-04-29 11:46AM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DT240517C00047500 | 2024-04-29 3:00PM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| DT240517C00050000 | 2024-04-29 2:57PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 6.25% |
| DT240517C00052500 | 2024-04-29 1:41PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DT240517C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DT240517C00057500 | 2024-04-29 2:37PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DT240517C00060000 | 2024-04-25 12:35PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DT240517C00062500 | 2024-04-29 3:20PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| DT240517C00075000 | 2024-04-12 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 2023-11-16 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 169.92% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 128.13% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 83.98% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 80.86% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DT240517P00040000 | 2024-04-29 10:40AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DT240517P00042500 | 2024-04-29 3:09PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DT240517P00045000 | 2024-04-29 11:46AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| DT240517P00047500 | 2024-04-29 1:40PM EDT | 47.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| DT240517P00050000 | 2024-04-26 10:12AM EDT | 50.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| DT240517P00052500 | 2024-04-11 10:09AM EDT | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240517P00055000 | 2024-04-22 9:35AM EDT | 55.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 146.14% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.