Dynatrace, Inc. (DT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00045000 | 2024-04-26 12:42PM EDT | 2024-05-17 | 2.87 | 2.20 | 3.60 | -0.32 | -10.03% | 2 | 534 | 51.66% |
| DT240621C00045000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 4.44 | 4.20 | 4.40 | +0.54 | +13.85% | 3 | 134 | 43.70% |
| DT240719C00045000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 4.40 | 4.70 | 4.90 | 0.00 | - | 1 | 67 | 41.65% |
| DT240816C00045000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 5.39 | 5.60 | 5.80 | 0.00 | - | 4 | 37 | 45.17% |
| DT240920C00045000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 5.50 | 6.10 | 6.30 | 0.00 | - | 2 | 65 | 43.85% |
| DT241115C00045000 | 2024-03-25 3:41PM EDT | 2024-11-15 | 6.96 | 6.90 | 7.10 | 0.00 | - | 2 | 5 | 43.31% |
| DT250117C00045000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 8.30 | 8.00 | 8.20 | +0.70 | +9.21% | 3 | 196 | 45.02% |
| DT250620C00045000 | 2024-04-04 3:35PM EDT | 2025-06-20 | 9.45 | 10.00 | 10.30 | 0.00 | - | 1 | 1 | 46.81% |
| DT260116C00045000 | 2024-04-24 10:12AM EDT | 2026-01-16 | 11.35 | 12.00 | 12.40 | 0.00 | - | 1 | 543 | 47.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00045000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 0.85 | 0.80 | 1.00 | -0.55 | -39.29% | 715 | 755 | 42.19% |
| DT240621P00045000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | -0.25 | -12.82% | 46 | 253 | 37.38% |
| DT240719P00045000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 2.05 | 2.00 | 2.10 | -0.35 | -14.58% | 1 | 67 | 34.74% |
| DT240816P00045000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 2.95 | 2.65 | 2.70 | 0.00 | - | 3 | 106 | 36.23% |
| DT240920P00045000 | 2024-04-05 1:36PM EDT | 2024-09-20 | 3.50 | 2.95 | 3.10 | 0.00 | - | 5 | 79 | 35.18% |
| DT241115P00045000 | 2024-04-05 2:18PM EDT | 2024-11-15 | 4.33 | 3.60 | 3.80 | 0.00 | - | 5 | 5 | 35.21% |
| DT250117P00045000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.30 | -0.20 | -4.55% | 2 | 74 | 34.03% |
| DT250620P00045000 | 2024-04-05 10:15AM EDT | 2025-06-20 | 6.10 | 5.30 | 5.50 | 0.00 | - | 6 | 6 | 33.34% |
| DT260116P00045000 | 2024-04-04 11:35AM EDT | 2026-01-16 | 6.80 | 6.20 | 6.50 | 0.00 | - | 500 | 510 | 31.48% |
© 2024 Yahoo. All rights reserved.