Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 0.00% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 437.26% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 119.14% |
| DT240621C00035000 | 2024-05-15 9:50AM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| DT240621C00040000 | 2024-05-16 9:31AM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DT240621C00042500 | 2024-05-16 3:58PM EDT | 42.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DT240621C00045000 | 2024-05-17 2:43PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DT240621C00047500 | 2024-05-20 3:22PM EDT | 47.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DT240621C00050000 | 2024-05-20 3:54PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| DT240621C00052500 | 2024-05-20 3:44PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| DT240621C00055000 | 2024-05-20 3:15PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DT240621C00057500 | 2024-05-15 2:10PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DT240621C00060000 | 2024-05-20 1:47PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DT240621C00065000 | 2024-05-15 10:56AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DT240621C00070000 | 2024-05-17 9:46AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 105.42% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 102.34% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 111.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 183.30% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 130.18% |
| DT240621P00035000 | 2024-05-14 2:28PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DT240621P00037500 | 2024-05-20 10:02AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DT240621P00040000 | 2024-05-20 2:06PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DT240621P00042500 | 2024-05-20 10:10AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DT240621P00045000 | 2024-05-20 9:54AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DT240621P00047500 | 2024-05-20 3:25PM EDT | 47.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DT240621P00050000 | 2024-05-20 2:08PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DT240621P00052500 | 2024-05-20 9:32AM EDT | 52.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00055000 | 2024-05-20 9:41AM EDT | 55.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DT240621P00057500 | 2024-05-15 3:18PM EDT | 57.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DT240621P00060000 | 2024-05-16 3:41PM EDT | 60.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DT240621P00062500 | 2024-02-02 2:59PM EDT | 62.50 | 5.55 | 13.40 | 14.00 | 0.00 | - | 1 | 75 | 0.00% |
| DT240621P00065000 | 2024-01-30 12:27PM EDT | 65.00 | 7.70 | 15.20 | 17.30 | 0.00 | - | 18 | 13 | 79.69% |
| DT240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 15.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00075000 | 2023-12-19 3:00PM EDT | 75.00 | 19.75 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.