UK markets open in 5 hours 25 minutes
NIKKEI 225
38,069.56 -336.10 (-0.88%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,285.52 -3,033.04 (-5.91%)
Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117C00017500 | 2024-04-17 9:53AM EDT | 17.50 | 28.50 | 26.90 | 30.70 | 0.00 | - | 5 | 13 | 88.77% |
| DT250117C00020000 | 2024-04-18 2:08PM EDT | 20.00 | 27.04 | 24.10 | 28.40 | 0.00 | - | 5 | 3 | 76.71% |
| DT250117C00025000 | 2024-02-28 2:57PM EDT | 25.00 | 26.01 | 20.70 | 24.60 | 0.00 | - | 1 | 2 | 80.44% |
| DT250117C00030000 | 2024-04-12 1:36PM EDT | 30.00 | 18.20 | 15.80 | 18.80 | 0.00 | - | 11 | 26 | 57.91% |
| DT250117C00032500 | 2024-04-19 12:37PM EDT | 32.50 | 15.30 | 15.10 | 16.80 | 0.00 | - | 4 | 6 | 61.77% |
| DT250117C00035000 | 2024-04-22 10:16AM EDT | 35.00 | 13.55 | 12.00 | 14.90 | 0.00 | - | 3 | 18 | 53.35% |
| DT250117C00037500 | 2023-10-24 10:43AM EDT | 37.50 | 15.00 | 17.50 | 19.20 | 0.00 | - | - | 6 | 104.36% |
| DT250117C00040000 | 2024-03-11 10:29AM EDT | 40.00 | 11.00 | 11.30 | 11.50 | 0.00 | - | 1 | 24 | 59.52% |
| DT250117C00042500 | 2024-03-07 4:25PM EDT | 42.50 | 9.70 | 8.80 | 10.60 | 0.00 | - | 4 | 4 | 55.91% |
| DT250117C00045000 | 2024-04-30 1:44PM EDT | 45.00 | 7.16 | 6.70 | 7.00 | -1.14 | -13.73% | 5 | 195 | 45.11% |
| DT250117C00047500 | 2024-04-18 3:59PM EDT | 47.50 | 6.47 | 5.60 | 5.80 | 0.00 | - | 1 | 51 | 43.86% |
| DT250117C00050000 | 2024-04-29 9:46AM EDT | 50.00 | 5.50 | 4.50 | 4.80 | 0.00 | - | 1 | 262 | 43.05% |
| DT250117C00052500 | 2024-04-19 11:28AM EDT | 52.50 | 4.13 | 3.70 | 3.90 | 0.00 | - | 1 | 266 | 42.08% |
| DT250117C00055000 | 2024-04-30 3:56PM EDT | 55.00 | 3.00 | 2.95 | 3.10 | -0.82 | -21.47% | 21 | 1,081 | 40.96% |
| DT250117C00057500 | 2024-04-16 9:58AM EDT | 57.50 | 2.35 | 2.35 | 2.50 | 0.00 | - | 1 | 106 | 40.45% |
| DT250117C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 2.17 | 1.85 | 2.00 | 0.00 | - | 783 | 2,730 | 39.98% |
| DT250117C00062500 | 2024-04-30 11:00AM EDT | 62.50 | 1.70 | 1.45 | 1.60 | +0.10 | +6.25% | 6 | 335 | 39.65% |
| DT250117C00065000 | 2024-04-29 3:14PM EDT | 65.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 25 | 1,221 | 39.11% |
| DT250117C00070000 | 2024-04-23 3:08PM EDT | 70.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 12 | 326 | 38.87% |
| DT250117C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 370 | 39.36% |
| DT250117C00080000 | 2024-04-30 1:06PM EDT | 80.00 | 0.40 | 0.25 | 0.35 | -0.05 | -11.11% | 5 | 1,342 | 39.16% |
| DT250117C00085000 | 2024-04-24 11:16AM EDT | 85.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 2 | 1,504 | 47.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 11 | 12 | 80.96% |
| DT250117P00020000 | 2022-12-09 3:32PM EDT | 20.00 | 1.95 | 0.60 | 2.90 | 0.00 | - | - | 1 | 93.02% |
| DT250117P00022500 | 2024-02-20 4:24PM EDT | 22.50 | 0.36 | 0.05 | 1.55 | 0.00 | - | 10 | 22 | 64.36% |
| DT250117P00025000 | 2023-07-31 9:33AM EDT | 25.00 | 0.92 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 76.81% |
| DT250117P00027500 | 2024-02-05 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DT250117P00030000 | 2024-04-29 10:42AM EDT | 30.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 528 | 42.14% |
| DT250117P00032500 | 2024-04-19 1:18PM EDT | 32.50 | 1.17 | 1.05 | 1.15 | 0.00 | - | 3 | 203 | 40.45% |
| DT250117P00035000 | 2024-04-24 12:25PM EDT | 35.00 | 1.46 | 1.50 | 1.60 | 0.00 | - | 5 | 51 | 38.79% |
| DT250117P00037500 | 2024-04-19 11:18AM EDT | 37.50 | 2.20 | 2.05 | 2.20 | 0.00 | - | 24 | 37 | 37.42% |
| DT250117P00040000 | 2024-03-11 11:18AM EDT | 40.00 | 3.05 | 2.50 | 2.65 | 0.00 | - | 1 | 68 | 33.80% |
| DT250117P00042500 | 2024-03-25 3:52PM EDT | 42.50 | 3.65 | 3.30 | 3.50 | 0.00 | - | 1 | 356 | 32.29% |
| DT250117P00045000 | 2024-04-26 11:44AM EDT | 45.00 | 4.20 | 4.80 | 5.00 | 0.00 | - | 2 | 72 | 33.90% |
| DT250117P00047500 | 2024-04-16 2:04PM EDT | 47.50 | 6.77 | 6.10 | 6.30 | 0.00 | - | 1 | 516 | 32.84% |
| DT250117P00050000 | 2024-04-16 11:12AM EDT | 50.00 | 8.40 | 7.50 | 9.60 | 0.00 | - | 6 | 554 | 43.80% |
| DT250117P00052500 | 2024-04-16 11:11AM EDT | 52.50 | 10.10 | 9.20 | 9.40 | 0.00 | - | 11 | 762 | 30.43% |
| DT250117P00055000 | 2024-03-07 4:45PM EDT | 55.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 1 | 1,044 | 27.48% |
| DT250117P00057500 | 2024-04-11 10:07AM EDT | 57.50 | 11.70 | 12.90 | 14.60 | 0.00 | - | 1 | 59 | 39.81% |
| DT250117P00060000 | 2024-04-19 10:39AM EDT | 60.00 | 15.10 | 14.90 | 16.80 | 0.00 | - | 17 | 718 | 40.89% |
| DT250117P00062500 | 2024-04-12 10:35AM EDT | 62.50 | 16.10 | 15.70 | 18.70 | 0.00 | - | 10 | 24 | 38.88% |
| DT250117P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 19.60 | 19.40 | 19.90 | 0.00 | - | 1 | 42 | 25.15% |
| DT250117P00070000 | 2024-02-22 11:16AM EDT | 70.00 | 19.50 | 21.50 | 25.80 | 0.00 | - | 26 | 0 | 42.58% |
| DT250117P00080000 | 2024-02-02 10:56AM EDT | 80.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.