Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719C00070000 | 2024-01-31 4:18PM EDT | 70.00 | 71.30 | 78.60 | 82.40 | 0.00 | - | 8 | 10 | 202.00% |
| DLR240719C00100000 | 2024-06-17 3:47PM EDT | 100.00 | 50.00 | 46.70 | 50.30 | +50.00 | - | - | 4 | 69.14% |
| DLR240719C00105000 | 2024-06-13 3:44PM EDT | 105.00 | 45.10 | 41.80 | 45.30 | 0.00 | - | 2 | 0 | 64.45% |
| DLR240719C00110000 | 2024-06-13 3:45PM EDT | 110.00 | 40.20 | 36.80 | 40.30 | 0.00 | - | 2 | 0 | 56.84% |
| DLR240719C00115000 | 2024-06-13 3:45PM EDT | 115.00 | 35.20 | 31.90 | 35.30 | 0.00 | - | 2 | 0 | 51.47% |
| DLR240719C00120000 | 2024-06-13 3:18PM EDT | 120.00 | 30.40 | 26.90 | 30.40 | 0.00 | - | 25 | 0 | 74.46% |
| DLR240719C00125000 | 2024-06-13 3:18PM EDT | 125.00 | 25.40 | 22.00 | 25.40 | 0.00 | - | 25 | 0 | 64.20% |
| DLR240719C00130000 | 2024-06-13 3:42PM EDT | 130.00 | 20.30 | 17.10 | 20.10 | 0.00 | - | 1 | 1 | 50.95% |
| DLR240719C00135000 | 2024-06-21 12:01PM EDT | 135.00 | 12.20 | 12.40 | 15.60 | -1.85 | -13.17% | 1 | 95 | 45.51% |
| DLR240719C00140000 | 2024-06-18 2:59PM EDT | 140.00 | 11.14 | 9.30 | 10.20 | 0.00 | - | 2 | 613 | 31.62% |
| DLR240719C00145000 | 2024-06-21 3:06PM EDT | 145.00 | 5.20 | 5.60 | 6.00 | -0.55 | -9.57% | 5 | 865 | 25.83% |
| DLR240719C00150000 | 2024-06-21 3:27PM EDT | 150.00 | 2.53 | 2.75 | 3.00 | -0.43 | -14.53% | 53 | 990 | 23.28% |
| DLR240719C00155000 | 2024-06-21 3:52PM EDT | 155.00 | 1.26 | 1.05 | 1.35 | -0.07 | -5.26% | 51 | 909 | 22.97% |
| DLR240719C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 0.45 | 0.40 | 0.70 | -0.10 | -18.18% | 56 | 767 | 24.98% |
| DLR240719C00165000 | 2024-06-14 11:02AM EDT | 165.00 | 0.42 | 0.00 | 1.90 | 0.00 | - | 18 | 366 | 43.85% |
| DLR240719C00170000 | 2024-06-20 2:48PM EDT | 170.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 5 | 172 | 52.43% |
| DLR240719C00175000 | 2024-04-26 3:40PM EDT | 175.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 60.62% |
| DLR240719C00180000 | 2024-05-06 10:13AM EDT | 180.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 30 | 50.76% |
| DLR240719C00185000 | 2024-04-08 9:58AM EDT | 185.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 230 | 50.10% |
| DLR240719C00190000 | 2024-03-04 2:18PM EDT | 190.00 | 1.80 | 0.20 | 0.45 | 0.00 | - | 40 | 40 | 50.44% |
| DLR240719C00195000 | 2024-03-04 10:30AM EDT | 195.00 | 1.00 | 0.10 | 1.80 | 0.00 | - | 1 | 31 | 67.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719P00070000 | 2024-01-11 12:51PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.60% |
| DLR240719P00075000 | 2024-01-23 3:25PM EDT | 75.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 161.33% |
| DLR240719P00080000 | 2023-12-20 12:48PM EDT | 80.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 2 | 120.12% |
| DLR240719P00085000 | 2024-04-25 1:13PM EDT | 85.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 133.01% |
| DLR240719P00100000 | 2024-05-07 3:44PM EDT | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 80.37% |
| DLR240719P00105000 | 2024-06-11 10:29AM EDT | 105.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 1 | 699 | 89.80% |
| DLR240719P00110000 | 2024-05-29 1:32PM EDT | 110.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 46 | 80.03% |
| DLR240719P00115000 | 2024-06-18 2:07PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 70.58% |
| DLR240719P00120000 | 2024-06-07 10:48AM EDT | 120.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 2 | 426 | 52.98% |
| DLR240719P00125000 | 2024-06-21 3:28PM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.20 | -76.92% | 1 | 157 | 31.54% |
| DLR240719P00130000 | 2024-06-20 10:23AM EDT | 130.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 385 | 28.61% |
| DLR240719P00135000 | 2024-06-21 2:09PM EDT | 135.00 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 102 | 6,646 | 25.61% |
| DLR240719P00140000 | 2024-06-21 3:28PM EDT | 140.00 | 0.86 | 0.60 | 0.90 | -0.10 | -10.42% | 6 | 3,898 | 23.37% |
| DLR240719P00145000 | 2024-06-21 2:29PM EDT | 145.00 | 1.95 | 1.65 | 1.90 | -0.14 | -6.70% | 74 | 297 | 20.80% |
| DLR240719P00150000 | 2024-06-20 3:53PM EDT | 150.00 | 4.45 | 3.80 | 4.10 | 0.00 | - | 36 | 282 | 19.83% |
| DLR240719P00155000 | 2024-06-20 3:53PM EDT | 155.00 | 8.09 | 5.80 | 8.80 | 0.00 | - | 1 | 5 | 28.91% |
| DLR240719P00160000 | 2024-06-12 1:13PM EDT | 160.00 | 10.65 | 10.80 | 13.80 | 0.00 | - | 2 | 3 | 37.96% |
© 2024 Yahoo. All rights reserved.