Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240607C00130000 | 2024-05-14 1:58PM EDT | 130.00 | 12.64 | 13.60 | 16.90 | 0.00 | - | - | 2 | 86.50% |
| DLR240607C00135000 | 2024-05-24 10:40AM EDT | 135.00 | 7.58 | 9.10 | 12.10 | 0.00 | - | 1 | 2 | 70.26% |
| DLR240607C00137000 | 2024-05-14 12:28PM EDT | 137.00 | 6.95 | 7.20 | 9.40 | 0.00 | - | - | 1 | 49.85% |
| DLR240607C00138000 | 2024-05-29 1:01PM EDT | 138.00 | 5.80 | 6.60 | 8.50 | +2.00 | +52.63% | 1 | 4 | 47.78% |
| DLR240607C00140000 | 2024-05-29 3:33PM EDT | 140.00 | 2.79 | 5.60 | 6.30 | 0.00 | - | 40 | 45 | 36.48% |
| DLR240607C00141000 | 2024-05-29 11:55AM EDT | 141.00 | 2.28 | 4.80 | 5.40 | 0.00 | - | 16 | 18 | 34.03% |
| DLR240607C00142000 | 2024-05-30 10:12AM EDT | 142.00 | 3.05 | 2.30 | 4.50 | 0.00 | - | 1 | 3 | 31.25% |
| DLR240607C00143000 | 2024-05-31 12:50PM EDT | 143.00 | 2.18 | 3.30 | 3.70 | +0.78 | +55.71% | 12 | 2 | 29.47% |
| DLR240607C00144000 | 2024-05-31 3:16PM EDT | 144.00 | 2.15 | 2.70 | 2.95 | 0.00 | - | 65 | 48 | 27.74% |
| DLR240607C00145000 | 2024-05-31 3:39PM EDT | 145.00 | 2.20 | 2.10 | 2.35 | +0.30 | +15.79% | 18 | 60 | 27.12% |
| DLR240607C00146000 | 2024-05-31 1:46PM EDT | 146.00 | 1.10 | 1.60 | 1.85 | -0.32 | -22.54% | 6 | 28 | 26.88% |
| DLR240607C00147000 | 2024-05-30 2:23PM EDT | 147.00 | 0.82 | 1.00 | 1.55 | -0.23 | -21.90% | 2 | 64 | 28.30% |
| DLR240607C00148000 | 2024-05-31 3:50PM EDT | 148.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 11 | 18 | 28.25% |
| DLR240607C00149000 | 2024-05-31 12:01PM EDT | 149.00 | 0.40 | 0.60 | 0.80 | -0.95 | -70.37% | 1 | 41 | 26.49% |
| DLR240607C00150000 | 2024-05-21 3:59PM EDT | 150.00 | 1.07 | 0.40 | 0.75 | 0.00 | - | 2 | 14 | 29.32% |
| DLR240607C00152500 | 2024-05-29 12:28PM EDT | 152.50 | 0.22 | 0.15 | 0.45 | +0.01 | +4.76% | 200 | 114 | 31.64% |
| DLR240607C00155000 | 2024-05-09 2:58PM EDT | 155.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 1 | 12 | 37.40% |
| DLR240607C00157500 | 2024-05-07 11:56AM EDT | 157.50 | 0.60 | 0.00 | 2.20 | 0.00 | - | 56 | 58 | 59.72% |
| DLR240607C00165000 | 2024-05-17 12:10PM EDT | 165.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 80.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240607P00120000 | 2024-05-29 3:55PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 112.26% |
| DLR240607P00125000 | 2024-05-17 12:10PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 50.20% |
| DLR240607P00127000 | 2024-05-08 10:14AM EDT | 127.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 3 | 86.91% |
| DLR240607P00128000 | 2024-05-06 10:23AM EDT | 128.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 3 | 83.30% |
| DLR240607P00130000 | 2024-05-24 10:42AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | -0.24 | -82.76% | 4 | 6 | 60.84% |
| DLR240607P00131000 | 2024-05-02 3:42PM EDT | 131.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | - | 100 | 72.41% |
| DLR240607P00133000 | 2024-05-06 10:12AM EDT | 133.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | - | 1 | 64.55% |
| DLR240607P00134000 | 2024-05-29 3:33PM EDT | 134.00 | 0.43 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 60.35% |
| DLR240607P00135000 | 2024-05-31 3:47PM EDT | 135.00 | 0.12 | 0.05 | 1.70 | -0.48 | -80.00% | 2 | 10 | 53.59% |
| DLR240607P00137000 | 2024-05-29 3:33PM EDT | 137.00 | 0.88 | 0.00 | 2.30 | 0.00 | - | 3 | 7 | 51.51% |
| DLR240607P00138000 | 2024-05-31 3:14PM EDT | 138.00 | 0.28 | 0.00 | 0.65 | -0.02 | -6.67% | 157 | 4 | 38.23% |
| DLR240607P00139000 | 2024-05-31 1:04PM EDT | 139.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 7 | 2,029 | 29.40% |
| DLR240607P00140000 | 2024-05-31 3:47PM EDT | 140.00 | 0.54 | 0.25 | 0.45 | -0.06 | -10.00% | 97 | 120 | 27.15% |
| DLR240607P00141000 | 2024-05-31 3:30PM EDT | 141.00 | 0.71 | 0.40 | 0.65 | -1.69 | -70.42% | 20 | 9 | 27.34% |
| DLR240607P00142000 | 2024-05-31 3:59PM EDT | 142.00 | 0.70 | 0.60 | 1.35 | -0.50 | -41.67% | 46 | 12 | 33.99% |
| DLR240607P00143000 | 2024-05-31 2:48PM EDT | 143.00 | 1.00 | 0.80 | 1.05 | -0.54 | -35.06% | 19 | 27 | 25.20% |
| DLR240607P00144000 | 2024-05-31 2:46PM EDT | 144.00 | 1.85 | 1.15 | 1.40 | -0.05 | -2.63% | 81 | 27 | 25.00% |
| DLR240607P00145000 | 2024-05-31 3:53PM EDT | 145.00 | 1.70 | 1.50 | 1.80 | -0.59 | -25.76% | 11 | 27 | 24.51% |
| DLR240607P00146000 | 2024-05-30 10:32AM EDT | 146.00 | 3.13 | 2.00 | 2.30 | 0.00 | - | 2 | 5 | 24.27% |
| DLR240607P00147000 | 2024-05-31 11:24AM EDT | 147.00 | 3.20 | 2.40 | 3.00 | -2.02 | -38.70% | 1 | 1 | 25.56% |
| DLR240607P00150000 | 2024-05-23 1:40PM EDT | 150.00 | 7.20 | 3.50 | 6.90 | 0.00 | - | - | 5 | 51.03% |
© 2024 Yahoo. All rights reserved.