UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,223.58 -2,176.54 (-4.32%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Real-time 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 | 116.41% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 413.04% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 131.40% |
| DT240621C00035000 | 2024-04-30 2:00PM EDT | 35.00 | 11.52 | 9.70 | 12.60 | -6.07 | -34.51% | 5 | 0 | 67.38% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 75.10% |
| DT240621C00040000 | 2024-04-18 12:17PM EDT | 40.00 | 7.60 | 6.30 | 6.50 | 0.00 | - | 3 | 35 | 48.88% |
| DT240621C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 5.00 | 4.50 | 4.70 | 0.00 | - | 5 | 15 | 46.44% |
| DT240621C00045000 | 2024-04-26 9:56AM EDT | 45.00 | 4.44 | 3.00 | 3.20 | 0.00 | - | 3 | 134 | 44.36% |
| DT240621C00047500 | 2024-04-30 3:55PM EDT | 47.50 | 2.05 | 2.00 | 2.10 | -0.40 | -16.33% | 8 | 5,724 | 43.60% |
| DT240621C00050000 | 2024-04-30 10:18AM EDT | 50.00 | 1.40 | 1.25 | 1.35 | -0.20 | -12.50% | 16 | 382 | 43.65% |
| DT240621C00052500 | 2024-04-30 11:08AM EDT | 52.50 | 0.95 | 0.70 | 0.85 | -0.25 | -20.83% | 11 | 1,045 | 43.95% |
| DT240621C00055000 | 2024-04-30 1:50PM EDT | 55.00 | 0.52 | 0.40 | 0.55 | -0.03 | -5.45% | 2 | 835 | 44.97% |
| DT240621C00057500 | 2024-04-24 3:51PM EDT | 57.50 | 0.36 | 0.20 | 0.40 | 0.00 | - | 3 | 279 | 47.36% |
| DT240621C00060000 | 2024-04-23 12:07PM EDT | 60.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 3 | 1,587 | 49.71% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.05 | 1.00 | 0.00 | - | 10 | 74 | 62.79% |
| DT240621C00065000 | 2024-04-23 12:09PM EDT | 65.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 508 | 55.18% |
| DT240621C00070000 | 2024-04-23 11:29AM EDT | 70.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 1,975 | 62.31% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 91.80% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 88.28% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 95.21% |
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 | 133.45% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 91.89% |
| DT240621P00035000 | 2024-04-22 9:50AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 33 | 500 | 47.56% |
| DT240621P00037500 | 2024-04-25 11:48AM EDT | 37.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 43 | 44.09% |
| DT240621P00040000 | 2024-04-19 1:20PM EDT | 40.00 | 0.65 | 0.70 | 0.80 | -0.20 | -23.53% | 1 | 189 | 40.97% |
| DT240621P00042500 | 2024-04-30 1:48PM EDT | 42.50 | 1.29 | 1.35 | 1.45 | +0.34 | +35.79% | 1 | 339 | 39.28% |
| DT240621P00045000 | 2024-04-30 3:52PM EDT | 45.00 | 2.35 | 2.40 | 2.50 | +0.40 | +20.51% | 15 | 285 | 38.67% |
| DT240621P00047500 | 2024-04-29 10:17AM EDT | 47.50 | 3.00 | 3.80 | 3.90 | 0.00 | - | 13 | 458 | 37.79% |
| DT240621P00050000 | 2024-04-30 2:49PM EDT | 50.00 | 5.30 | 5.50 | 5.70 | +1.00 | +23.26% | 1 | 1,017 | 37.89% |
| DT240621P00052500 | 2024-04-22 12:59PM EDT | 52.50 | 7.70 | 7.50 | 7.80 | 0.00 | - | 8 | 394 | 38.97% |
| DT240621P00055000 | 2024-03-18 3:56PM EDT | 55.00 | 9.70 | 10.50 | 10.80 | 0.00 | - | 1 | 810 | 54.20% |
| DT240621P00057500 | 2024-04-04 9:41AM EDT | 57.50 | 11.11 | 10.30 | 12.40 | 0.00 | - | 1 | 88 | 40.63% |
| DT240621P00060000 | 2024-02-14 1:45PM EDT | 60.00 | 8.33 | 12.60 | 16.50 | 0.00 | - | 2 | 84 | 85.45% |
| 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 | 0.00% |
| 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.