Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719C00040000 | 2024-04-08 2:01PM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DT240719C00042500 | 2024-04-29 11:56AM EDT | 42.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240719C00045000 | 2024-04-24 3:44PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240719C00047500 | 2024-05-01 2:49PM EDT | 47.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DT240719C00050000 | 2024-05-01 10:40AM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,152 | 6.25% |
| DT240719C00052500 | 2024-04-30 10:39AM EDT | 52.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DT240719C00055000 | 2024-04-30 3:24PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DT240719C00057500 | 2024-04-22 2:19PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DT240719C00060000 | 2024-04-19 3:56PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 73 | 12.50% |
| DT240719C00062500 | 2024-04-15 3:04PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| DT240719C00065000 | 2024-04-18 11:44AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 57 | 12.50% |
| DT240719C00067500 | 2024-02-12 4:58PM EDT | 67.50 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 2 | 52.25% |
| DT240719C00070000 | 2024-02-08 11:07AM EDT | 70.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | - | 155 | 65.09% |
| DT240719C00080000 | 2024-03-12 12:43PM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 81.15% |
| DT240719C00090000 | 2024-04-12 12:51PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719P00032500 | 2024-04-05 9:31AM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| DT240719P00035000 | 2024-04-22 12:57PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DT240719P00037500 | 2024-03-15 12:08PM EDT | 37.50 | 0.85 | 0.60 | 0.70 | 0.00 | - | 292 | 293 | 42.58% |
| DT240719P00040000 | 2024-04-22 10:48AM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DT240719P00042500 | 2024-04-30 10:21AM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DT240719P00045000 | 2024-05-01 3:43PM EDT | 45.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DT240719P00047500 | 2024-04-30 10:21AM EDT | 47.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| DT240719P00050000 | 2024-04-23 11:06AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DT240719P00052500 | 2024-02-21 1:12PM EDT | 52.50 | 5.50 | 7.00 | 7.30 | 0.00 | - | 3 | 4 | 26.61% |
| DT240719P00055000 | 2024-02-13 3:05PM EDT | 55.00 | 5.60 | 8.70 | 8.90 | 0.00 | - | 1 | 146 | 0.00% |
| DT240719P00057500 | 2024-03-04 11:16AM EDT | 57.50 | 9.30 | 11.20 | 14.40 | 0.00 | - | 2 | 111 | 72.31% |
| DT240719P00060000 | 2024-02-26 10:55AM EDT | 60.00 | 10.30 | 13.10 | 14.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.