Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517C00128000 | 2024-04-22 10:12AM EDT | 128.00 | 11.60 | 14.60 | 17.60 | 0.00 | - | - | 1 | 144.14% |
| DLR240517C00130000 | 2024-05-09 11:38AM EDT | 130.00 | 13.36 | 11.90 | 16.00 | 0.00 | - | 1 | 32 | 108.98% |
| DLR240517C00131000 | 2024-04-23 10:00AM EDT | 131.00 | 8.20 | 10.90 | 15.00 | 0.00 | - | - | 2 | 102.34% |
| DLR240517C00132000 | 2024-04-22 3:43PM EDT | 132.00 | 7.50 | 9.90 | 14.00 | 0.00 | - | - | 30 | 95.31% |
| DLR240517C00133000 | 2024-04-22 12:29PM EDT | 133.00 | 7.40 | 8.60 | 12.70 | 0.00 | - | - | 3 | 198.44% |
| DLR240517C00134000 | 2024-04-25 10:43AM EDT | 134.00 | 8.20 | 7.90 | 11.70 | 0.00 | - | - | 4 | 187.21% |
| DLR240517C00135000 | 2024-05-14 12:28PM EDT | 135.00 | 7.15 | 6.60 | 10.70 | 0.00 | - | 1 | 66 | 175.98% |
| DLR240517C00136000 | 2024-05-16 3:32PM EDT | 136.00 | 9.35 | 5.90 | 9.80 | 0.00 | - | 2 | 18 | 168.75% |
| DLR240517C00137000 | 2024-04-23 12:23PM EDT | 137.00 | 5.00 | 4.70 | 8.90 | 0.00 | - | - | 5 | 161.04% |
| DLR240517C00138000 | 2024-05-17 3:07PM EDT | 138.00 | 6.35 | 4.40 | 7.80 | +2.05 | +47.67% | 11 | 26 | 65.72% |
| DLR240517C00139000 | 2024-05-14 10:06AM EDT | 139.00 | 4.50 | 3.40 | 6.50 | 0.00 | - | 1 | 4 | 121.19% |
| DLR240517C00140000 | 2024-05-17 3:12PM EDT | 140.00 | 4.62 | 1.90 | 5.70 | -1.48 | -24.26% | 17 | 210 | 116.50% |
| DLR240517C00141000 | 2024-05-17 11:17AM EDT | 141.00 | 4.50 | 1.85 | 4.60 | +0.60 | +15.38% | 3 | 98 | 99.98% |
| DLR240517C00142000 | 2024-05-17 10:44AM EDT | 142.00 | 3.59 | 1.50 | 3.70 | -0.69 | -16.12% | 10 | 61 | 50.68% |
| DLR240517C00143000 | 2024-05-17 2:37PM EDT | 143.00 | 1.29 | 0.35 | 2.05 | -1.39 | -51.87% | 12 | 125 | 53.47% |
| DLR240517C00144000 | 2024-05-17 2:12PM EDT | 144.00 | 0.49 | 0.00 | 0.70 | -1.06 | -68.39% | 6 | 58 | 26.03% |
| DLR240517C00145000 | 2024-05-17 3:31PM EDT | 145.00 | 0.10 | 0.00 | 2.30 | -0.95 | -90.48% | 41 | 5,288 | 55.37% |
| DLR240517C00146000 | 2024-05-17 12:40PM EDT | 146.00 | 0.20 | 0.00 | 2.30 | -0.65 | -76.47% | 7 | 127 | 67.92% |
| DLR240517C00147000 | 2024-05-16 3:03PM EDT | 147.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 3 | 38 | 78.42% |
| DLR240517C00148000 | 2024-05-16 3:03PM EDT | 148.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 57 | 62.40% |
| DLR240517C00149000 | 2024-05-15 2:10PM EDT | 149.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 17 | 97.22% |
| DLR240517C00150000 | 2024-05-16 12:22PM EDT | 150.00 | 0.58 | 0.00 | 0.05 | +0.35 | +152.17% | 1 | 5,433 | 44.73% |
| DLR240517C00152500 | 2024-05-10 2:02PM EDT | 152.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 97 | 129.39% |
| DLR240517C00155000 | 2024-05-14 12:13PM EDT | 155.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 101 | 404 | 150.39% |
| DLR240517C00157500 | 2024-04-26 3:41PM EDT | 157.50 | 0.55 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 170.12% |
| DLR240517C00160000 | 2024-05-08 12:57PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 152 | 188.87% |
| DLR240517C00165000 | 2024-04-29 1:37PM EDT | 165.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 37 | 202.54% |
| DLR240517C00170000 | 2024-04-05 10:03AM EDT | 170.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 142.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240517P00100000 | 2024-03-25 11:07AM EDT | 100.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 11 | 11 | 492.19% |
| DLR240517P00105000 | 2024-04-18 12:56PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 436.33% |
| DLR240517P00110000 | 2024-04-29 11:13AM EDT | 110.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 3 | 18 | 384.77% |
| DLR240517P00115000 | 2024-05-15 9:33AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 90 | 334.77% |
| DLR240517P00120000 | 2024-05-03 11:02AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 86 | 258.98% |
| DLR240517P00124000 | 2024-05-02 3:46PM EDT | 124.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 2 | 246.88% |
| DLR240517P00125000 | 2024-05-13 11:38AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 134 | 237.31% |
| DLR240517P00126000 | 2024-05-06 1:50PM EDT | 126.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 227.54% |
| DLR240517P00127000 | 2024-04-22 2:49PM EDT | 127.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | - | 3 | 217.87% |
| DLR240517P00128000 | 2024-05-02 10:45AM EDT | 128.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 208.20% |
| DLR240517P00130000 | 2024-05-14 11:55AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 369 | 85.16% |
| DLR240517P00131000 | 2024-05-06 9:30AM EDT | 131.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 178.91% |
| DLR240517P00132000 | 2024-05-15 9:51AM EDT | 132.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 169.04% |
| DLR240517P00133000 | 2024-05-08 2:47PM EDT | 133.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | - | 10 | 146.58% |
| DLR240517P00134000 | 2024-05-08 2:44PM EDT | 134.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 54 | 149.22% |
| DLR240517P00135000 | 2024-05-14 11:38AM EDT | 135.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 1,388 | 121.88% |
| DLR240517P00136000 | 2024-05-14 9:31AM EDT | 136.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 84 | 128.91% |
| DLR240517P00137000 | 2024-05-17 9:50AM EDT | 137.00 | 0.05 | 0.00 | 1.10 | -0.40 | -88.89% | 1 | 104 | 91.89% |
| DLR240517P00138000 | 2024-05-16 11:35AM EDT | 138.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 120 | 107.91% |
| DLR240517P00139000 | 2024-05-15 2:14PM EDT | 139.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 78 | 97.07% |
| DLR240517P00140000 | 2024-05-16 2:06PM EDT | 140.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 402 | 31.64% |
| DLR240517P00141000 | 2024-05-16 3:29PM EDT | 141.00 | 1.05 | 0.00 | 0.90 | +0.95 | +950.00% | 1 | 52 | 67.43% |
| DLR240517P00142000 | 2024-05-17 1:54PM EDT | 142.00 | 0.05 | 0.00 | 0.30 | -0.23 | -82.14% | 25 | 70 | 31.74% |
| DLR240517P00143000 | 2024-05-17 11:34AM EDT | 143.00 | 0.07 | 0.05 | 0.90 | -0.49 | -87.50% | 2 | 79 | 42.48% |
| DLR240517P00144000 | 2024-05-17 3:16PM EDT | 144.00 | 0.15 | 0.00 | 2.50 | -0.24 | -61.54% | 17 | 64 | 80.32% |
| DLR240517P00145000 | 2024-05-17 1:58PM EDT | 145.00 | 0.70 | 0.00 | 3.40 | -0.10 | -12.50% | 110 | 222 | 92.09% |
| DLR240517P00146000 | 2024-05-17 2:14PM EDT | 146.00 | 2.00 | 0.15 | 3.50 | +0.60 | +42.86% | 3 | 14 | 74.37% |
| DLR240517P00147000 | 2024-05-16 2:44PM EDT | 147.00 | 1.45 | 1.40 | 4.80 | 0.00 | - | 3 | 4 | 97.07% |
| DLR240517P00148000 | 2024-04-24 9:46AM EDT | 148.00 | 10.00 | 2.40 | 4.70 | 0.00 | - | - | 2 | 63.77% |
| DLR240517P00150000 | 2024-05-17 10:32AM EDT | 150.00 | 4.70 | 5.10 | 7.60 | -0.83 | -15.01% | 25 | 37 | 58.89% |
© 2024 Yahoo. All rights reserved.