UK markets open in 3 hours 17 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.70 -6.20 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,177.57 -2,819.88 (-5.53%)
Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 21.70 | 25.20 | 0.00 | - | 3 | 3 | 82.13% |
| DT240920C00035000 | 2024-03-20 2:36PM EDT | 35.00 | 13.30 | 10.30 | 12.20 | 0.00 | - | - | 1 | 56.42% |
| DT240920C00037500 | 2023-11-03 11:09AM EDT | 37.50 | 13.70 | 17.50 | 21.70 | 0.00 | - | 8 | 9 | 155.08% |
| DT240920C00040000 | 2024-04-29 9:52AM EDT | 40.00 | 9.30 | 7.80 | 8.10 | 0.00 | - | 1 | 4 | 47.19% |
| DT240920C00042500 | 2024-04-17 10:11AM EDT | 42.50 | 6.40 | 6.20 | 6.40 | 0.00 | - | - | 1 | 44.53% |
| DT240920C00045000 | 2024-04-23 10:42AM EDT | 45.00 | 5.50 | 4.80 | 5.00 | 0.00 | - | 2 | 65 | 43.08% |
| DT240920C00047500 | 2024-04-23 12:12PM EDT | 47.50 | 4.42 | 3.60 | 3.90 | 0.00 | - | 1 | 103 | 42.57% |
| DT240920C00050000 | 2024-04-16 2:21PM EDT | 50.00 | 2.69 | 2.70 | 2.85 | 0.00 | - | 1 | 168 | 40.80% |
| DT240920C00052500 | 2024-04-30 12:44PM EDT | 52.50 | 2.15 | 1.95 | 2.10 | -0.30 | -12.24% | 60 | 628 | 40.09% |
| DT240920C00055000 | 2024-04-15 3:09PM EDT | 55.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 13 | 623 | 39.82% |
| DT240920C00057500 | 2024-04-30 12:24PM EDT | 57.50 | 1.20 | 1.00 | 1.10 | +0.15 | +14.29% | 1 | 1,294 | 39.23% |
| DT240920C00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.95 | 0.70 | 0.85 | -0.11 | -10.38% | 1 | 413 | 39.94% |
| DT240920C00062500 | 2024-04-24 3:53PM EDT | 62.50 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 536 | 39.60% |
| DT240920C00065000 | 2024-04-18 1:25PM EDT | 65.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 30 | 149 | 39.94% |
| DT240920C00070000 | 2024-04-24 10:11AM EDT | 70.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 513 | 41.99% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 46.97% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 11 | 27 | 53.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 56.45% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 1 | 18 | 51.22% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 45.46% |
| DT240920P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 258 | 1,346 | 40.38% |
| DT240920P00037500 | 2024-04-30 12:41PM EDT | 37.50 | 1.10 | 1.05 | 1.25 | -0.30 | -21.43% | 8 | 57 | 38.89% |
| DT240920P00040000 | 2024-04-17 2:55PM EDT | 40.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 7 | 23 | 37.23% |
| DT240920P00042500 | 2024-04-24 1:00PM EDT | 42.50 | 2.35 | 2.50 | 2.70 | 0.00 | - | 1 | 47 | 36.10% |
| DT240920P00045000 | 2024-04-05 1:36PM EDT | 45.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 5 | 79 | 35.13% |
| DT240920P00047500 | 2024-04-05 3:34PM EDT | 47.50 | 4.90 | 4.90 | 5.10 | 0.00 | - | 27 | 244 | 33.80% |
| DT240920P00050000 | 2024-04-05 2:07PM EDT | 50.00 | 6.30 | 6.40 | 6.70 | 0.00 | - | 20 | 93 | 33.01% |
| DT240920P00052500 | 2023-12-22 10:51AM EDT | 52.50 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 74 | 0.00% |
| DT240920P00055000 | 2024-03-18 10:03AM EDT | 55.00 | 10.30 | 10.90 | 11.20 | 0.00 | - | 8 | 470 | 39.40% |
| DT240920P00057500 | 2024-04-03 9:46AM EDT | 57.50 | 12.60 | 10.90 | 14.20 | 0.00 | - | 2 | 8 | 49.71% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 52.03% |
| DT240920P00062500 | 2024-04-11 10:10AM EDT | 62.50 | 15.20 | 15.80 | 18.90 | 0.00 | - | 33 | 33 | 55.01% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 44.87% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 47.14% |
| DT240920P00080000 | 2024-03-14 9:47AM EDT | 80.00 | 33.40 | 32.00 | 36.00 | 0.00 | - | 1 | 0 | 71.92% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.