Dynatrace, Inc. (DT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00050000 | 2024-05-17 12:17PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 45 | 1,326 | 50.78% |
| DT240621C00050000 | 2024-05-17 1:46PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.90 | -0.20 | -19.05% | 210 | 2,247 | 26.76% |
| DT240719C00050000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 1.35 | 1.35 | 1.45 | -0.31 | -18.67% | 35 | 1,141 | 27.27% |
| DT240816C00050000 | 2024-05-17 1:07PM EDT | 2024-08-16 | 2.48 | 2.45 | 2.60 | -0.36 | -12.68% | 6 | 466 | 34.86% |
| DT240920C00050000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 3.39 | 3.00 | 3.20 | 0.00 | - | 11 | 201 | 34.99% |
| DT241115C00050000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 4.59 | 4.20 | 4.40 | 0.00 | - | 2 | 189 | 37.96% |
| DT250117C00050000 | 2024-05-16 2:17PM EDT | 2025-01-17 | 5.80 | 5.10 | 5.40 | 0.00 | - | 172 | 920 | 39.09% |
| DT250620C00050000 | 2024-05-17 10:06AM EDT | 2025-06-20 | 7.50 | 7.40 | 7.60 | +0.28 | +3.88% | 94 | 16 | 41.63% |
| DT260116C00050000 | 2024-05-15 11:55AM EDT | 2026-01-16 | 9.00 | 9.60 | 10.00 | 0.00 | - | 21 | 78 | 43.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00050000 | 2024-05-17 10:58AM EDT | 2024-05-17 | 1.91 | 1.40 | 1.80 | +0.81 | +73.64% | 1 | 334 | 25.00% |
| DT240621P00050000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 2.54 | 2.25 | 2.40 | +0.64 | +33.68% | 3 | 1,206 | 21.27% |
| DT240719P00050000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 2.70 | 2.65 | 2.75 | 0.00 | - | 121 | 72 | 20.75% |
| DT240816P00050000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 3.30 | 3.50 | 3.70 | 0.00 | - | 2 | 40 | 27.54% |
| DT240920P00050000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 3.80 | 3.80 | 4.00 | 0.00 | - | 79 | 149 | 26.12% |
| DT241115P00050000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 6.50 | 4.70 | 4.90 | 0.00 | - | 4 | 21 | 28.43% |
| DT250117P00050000 | 2024-05-16 11:47AM EDT | 2025-01-17 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 433 | 27.70% |
| DT250620P00050000 | 2024-05-15 2:22PM EDT | 2025-06-20 | 7.00 | 6.50 | 6.70 | 0.00 | - | 1 | 4 | 28.19% |
| DT260116P00050000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 8.80 | 7.60 | 8.10 | 0.00 | - | 2 | 4 | 28.47% |
© 2024 Yahoo. All rights reserved.