Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240510C00132000 | 2024-05-01 10:40AM EDT | 132.00 | 8.30 | 12.70 | 16.50 | 0.00 | - | 6 | 20 | 89.60% |
| DLR240510C00133000 | 2024-03-28 2:57PM EDT | 133.00 | 13.10 | 10.30 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240510C00134000 | 2024-04-11 1:20PM EDT | 134.00 | 11.60 | 10.80 | 14.30 | 0.00 | - | - | 1 | 77.05% |
| DLR240510C00136000 | 2024-04-05 10:26AM EDT | 136.00 | 8.80 | 8.80 | 12.60 | 0.00 | - | 1 | 0 | 74.85% |
| DLR240510C00138000 | 2024-04-02 9:56AM EDT | 138.00 | 7.09 | 3.40 | 3.80 | 0.00 | - | 1 | 5 | 0.00% |
| DLR240510C00139000 | 2024-04-30 11:13AM EDT | 139.00 | 4.61 | 6.00 | 9.70 | 0.00 | - | 1 | 3 | 63.53% |
| DLR240510C00140000 | 2024-05-03 11:40AM EDT | 140.00 | 8.66 | 5.40 | 9.00 | +5.33 | +160.06% | 20 | 24 | 63.97% |
| DLR240510C00141000 | 2024-05-02 3:01PM EDT | 141.00 | 3.50 | 5.60 | 7.70 | 0.00 | - | 4 | 4 | 54.39% |
| DLR240510C00142000 | 2024-05-03 10:11AM EDT | 142.00 | 5.50 | 4.90 | 6.20 | +2.50 | +83.33% | 1 | 11 | 41.60% |
| DLR240510C00143000 | 2024-04-18 3:16PM EDT | 143.00 | 2.40 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 53.74% |
| DLR240510C00144000 | 2024-05-02 2:22PM EDT | 144.00 | 2.05 | 3.30 | 5.50 | 0.00 | - | 1 | 4 | 51.25% |
| DLR240510C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 3.10 | 3.10 | 3.40 | +1.62 | +109.46% | 24 | 18 | 30.27% |
| DLR240510C00146000 | 2024-05-03 3:42PM EDT | 146.00 | 2.32 | 2.50 | 2.70 | +1.16 | +100.00% | 101 | 5 | 28.86% |
| DLR240510C00147000 | 2024-05-03 3:57PM EDT | 147.00 | 1.75 | 1.95 | 2.20 | +0.79 | +82.29% | 10 | 18 | 29.25% |
| DLR240510C00148000 | 2024-05-03 3:42PM EDT | 148.00 | 1.38 | 1.45 | 1.70 | +0.77 | +126.23% | 216 | 20 | 28.66% |
| DLR240510C00149000 | 2024-05-03 3:24PM EDT | 149.00 | 1.20 | 0.90 | 1.40 | +0.75 | +166.67% | 14 | 55 | 29.86% |
| DLR240510C00150000 | 2024-05-03 3:27PM EDT | 150.00 | 0.86 | 0.60 | 0.95 | +0.23 | +36.51% | 374 | 343 | 27.93% |
| DLR240510C00152500 | 2024-05-03 1:49PM EDT | 152.50 | 0.40 | 0.20 | 0.80 | -0.35 | -46.67% | 3 | 84 | 35.35% |
| DLR240510C00155000 | 2024-05-03 2:03PM EDT | 155.00 | 0.12 | 0.00 | 0.15 | -0.06 | -33.33% | 24 | 46 | 27.30% |
| DLR240510C00157500 | 2024-04-25 11:33AM EDT | 157.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 30.96% |
| DLR240510C00160000 | 2024-05-02 3:36PM EDT | 160.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 45.80% |
| DLR240510C00162500 | 2024-04-03 12:12PM EDT | 162.50 | 0.55 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 73.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240510P00120000 | 2024-04-29 12:54PM EDT | 120.00 | 0.22 | 0.00 | 2.10 | 0.00 | - | 1 | 51 | 125.39% |
| DLR240510P00124000 | 2024-04-26 10:01AM EDT | 124.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 109.91% |
| DLR240510P00125000 | 2024-04-29 12:54PM EDT | 125.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 106.84% |
| DLR240510P00127000 | 2024-04-26 10:20AM EDT | 127.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 99.12% |
| DLR240510P00128000 | 2024-05-01 3:17PM EDT | 128.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 95.26% |
| DLR240510P00129000 | 2024-04-01 11:37AM EDT | 129.00 | 1.55 | 0.65 | 0.85 | 0.00 | - | - | 1 | 82.23% |
| DLR240510P00130000 | 2024-05-02 3:28PM EDT | 130.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 55 | 38 | 61.33% |
| DLR240510P00131000 | 2024-04-26 11:08AM EDT | 131.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 81.79% |
| DLR240510P00132000 | 2024-04-26 10:20AM EDT | 132.00 | 0.81 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 77.34% |
| DLR240510P00133000 | 2024-05-02 3:23PM EDT | 133.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 71.68% |
| DLR240510P00134000 | 2024-05-03 12:37PM EDT | 134.00 | 0.08 | 0.00 | 0.15 | -1.04 | -92.86% | 1 | 7 | 43.07% |
| DLR240510P00135000 | 2024-05-03 12:42PM EDT | 135.00 | 0.04 | 0.00 | 0.15 | -0.96 | -96.00% | 12 | 12 | 40.23% |
| DLR240510P00136000 | 2024-04-26 3:39PM EDT | 136.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 45.51% |
| DLR240510P00137000 | 2024-05-02 3:23PM EDT | 137.00 | 2.04 | 0.00 | 0.35 | 0.00 | - | 2 | 11 | 42.29% |
| DLR240510P00138000 | 2024-05-03 11:27AM EDT | 138.00 | 0.12 | 0.00 | 0.20 | -3.38 | -96.57% | 3 | 8 | 33.84% |
| DLR240510P00140000 | 2024-05-03 11:05AM EDT | 140.00 | 0.30 | 0.20 | 0.40 | -4.23 | -93.38% | 4 | 6 | 33.69% |
| DLR240510P00142000 | 2024-05-03 2:27PM EDT | 142.00 | 0.40 | 0.00 | 0.70 | -5.20 | -92.86% | 15 | 17 | 32.76% |
| DLR240510P00143000 | 2024-05-03 2:49PM EDT | 143.00 | 0.60 | 0.10 | 1.10 | -6.22 | -91.20% | 17 | 5 | 35.47% |
| DLR240510P00144000 | 2024-05-03 2:24PM EDT | 144.00 | 0.80 | 0.25 | 1.30 | -4.70 | -85.45% | 3 | 1 | 33.89% |
| DLR240510P00145000 | 2024-05-03 2:55PM EDT | 145.00 | 1.00 | 0.95 | 1.35 | -7.34 | -88.01% | 11 | 4 | 29.57% |
| DLR240510P00146000 | 2024-05-03 3:52PM EDT | 146.00 | 1.65 | 1.40 | 1.70 | -9.79 | -85.58% | 12 | 2 | 28.88% |
| DLR240510P00150000 | 2024-05-03 11:42AM EDT | 150.00 | 2.82 | 3.50 | 6.00 | -10.68 | -79.11% | 125 | 10 | 57.10% |
| DLR240510P00160000 | 2024-04-16 9:46AM EDT | 160.00 | 23.10 | 11.60 | 15.40 | 0.00 | - | 2 | 0 | 52.15% |
© 2024 Yahoo. All rights reserved.