Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503C00130000 | 2024-04-24 10:04AM EDT | 130.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DLR240503C00133000 | 2024-04-04 3:36PM EDT | 133.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DLR240503C00134000 | 2024-04-26 10:05AM EDT | 134.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240503C00135000 | 2024-04-22 9:54AM EDT | 135.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DLR240503C00136000 | 2024-04-25 3:39PM EDT | 136.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DLR240503C00137000 | 2024-05-02 2:58PM EDT | 137.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DLR240503C00138000 | 2024-05-02 2:26PM EDT | 138.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| DLR240503C00139000 | 2024-04-29 10:06AM EDT | 139.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| DLR240503C00140000 | 2024-05-02 3:48PM EDT | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 0.00% |
| DLR240503C00141000 | 2024-05-02 3:45PM EDT | 141.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 3.13% |
| DLR240503C00142000 | 2024-05-02 2:52PM EDT | 142.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 6.25% |
| DLR240503C00143000 | 2024-05-02 1:56PM EDT | 143.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| DLR240503C00144000 | 2024-05-02 2:29PM EDT | 144.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 12.50% |
| DLR240503C00145000 | 2024-05-02 3:56PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 59 | 109 | 12.50% |
| DLR240503C00146000 | 2024-05-02 3:48PM EDT | 146.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 25.00% |
| DLR240503C00147000 | 2024-05-02 3:56PM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 25.00% |
| DLR240503C00148000 | 2024-05-02 3:52PM EDT | 148.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 44 | 25.00% |
| DLR240503C00149000 | 2024-05-02 3:48PM EDT | 149.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 38 | 81 | 25.00% |
| DLR240503C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 495 | 446 | 25.00% |
| DLR240503C00152500 | 2024-05-02 3:52PM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| DLR240503C00155000 | 2024-04-29 3:48PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| DLR240503C00160000 | 2024-04-15 11:02AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| DLR240503C00162500 | 2024-04-12 2:47PM EDT | 162.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503P00115000 | 2024-04-29 1:28PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| DLR240503P00120000 | 2024-05-02 11:50AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| DLR240503P00122000 | 2024-04-26 3:39PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DLR240503P00123000 | 2024-05-02 2:31PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| DLR240503P00124000 | 2024-05-01 3:30PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| DLR240503P00125000 | 2024-05-02 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| DLR240503P00127000 | 2024-04-30 12:21PM EDT | 127.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| DLR240503P00128000 | 2024-05-02 3:50PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 50.00% |
| DLR240503P00129000 | 2024-05-02 3:49PM EDT | 129.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 50.00% |
| DLR240503P00130000 | 2024-05-02 3:48PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 273 | 25.00% |
| DLR240503P00131000 | 2024-05-02 1:29PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| DLR240503P00132000 | 2024-05-02 3:49PM EDT | 132.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,426 | 1,443 | 25.00% |
| DLR240503P00133000 | 2024-05-02 3:48PM EDT | 133.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 78 | 25.00% |
| DLR240503P00134000 | 2024-05-02 3:56PM EDT | 134.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 25.00% |
| DLR240503P00135000 | 2024-05-02 2:58PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 225 | 12.50% |
| DLR240503P00136000 | 2024-05-02 3:48PM EDT | 136.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 12.50% |
| DLR240503P00137000 | 2024-05-02 3:25PM EDT | 137.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 12.50% |
| DLR240503P00138000 | 2024-05-02 3:52PM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 235 | 250 | 6.25% |
| DLR240503P00139000 | 2024-05-02 3:21PM EDT | 139.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 6.25% |
| DLR240503P00140000 | 2024-05-02 3:48PM EDT | 140.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 151 | 163 | 0.78% |
| DLR240503P00141000 | 2024-05-02 2:46PM EDT | 141.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| DLR240503P00142000 | 2024-05-02 2:31PM EDT | 142.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| DLR240503P00143000 | 2024-05-02 1:12PM EDT | 143.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| DLR240503P00144000 | 2024-05-01 2:44PM EDT | 144.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DLR240503P00145000 | 2024-04-16 11:15AM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| DLR240503P00146000 | 2024-04-29 2:40PM EDT | 146.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 66 | 0.00% |
| DLR240503P00147000 | 2024-04-26 3:53PM EDT | 147.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.