Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621C00070000 | 2023-09-27 2:20PM EDT | 70.00 | 48.50 | 51.90 | 55.40 | 0.00 | - | 8 | 0 | 0.00% |
| DLR240621C00075000 | 2024-06-13 2:52PM EDT | 75.00 | 75.10 | 73.50 | 77.70 | 0.00 | - | 5 | 0 | 321.48% |
| DLR240621C00080000 | 2023-08-31 3:38PM EDT | 80.00 | 53.00 | 42.90 | 44.10 | 0.00 | - | 8 | 11 | 0.00% |
| DLR240621C00085000 | 2024-06-13 3:18PM EDT | 85.00 | 66.60 | 63.90 | 67.50 | 0.00 | - | 45 | 0 | 283.79% |
| DLR240621C00090000 | 2024-06-13 3:18PM EDT | 90.00 | 59.10 | 58.70 | 62.80 | 0.00 | - | 40 | 0 | 264.65% |
| DLR240621C00095000 | 2024-06-13 3:43PM EDT | 95.00 | 57.10 | 53.70 | 57.50 | 0.00 | - | 3,850 | 0 | 221.88% |
| DLR240621C00100000 | 2024-06-14 9:36AM EDT | 100.00 | 49.95 | 48.60 | 52.60 | 0.00 | - | 1 | 2 | 200.00% |
| DLR240621C00105000 | 2024-06-13 3:43PM EDT | 105.00 | 47.30 | 43.80 | 47.60 | 0.00 | - | 870 | 2 | 189.84% |
| DLR240621C00110000 | 2024-06-13 3:18PM EDT | 110.00 | 41.60 | 38.90 | 42.70 | 0.00 | - | 75 | 1 | 177.15% |
| DLR240621C00115000 | 2024-06-13 3:43PM EDT | 115.00 | 36.50 | 33.90 | 37.70 | 0.00 | - | 840 | 2 | 155.86% |
| DLR240621C00120000 | 2024-06-13 3:43PM EDT | 120.00 | 29.30 | 28.50 | 32.70 | 0.00 | - | 821 | 5 | 120.51% |
| DLR240621C00125000 | 2024-06-13 3:43PM EDT | 125.00 | 26.70 | 23.80 | 27.60 | 0.00 | - | 1,772 | 27 | 109.18% |
| DLR240621C00130000 | 2024-06-13 3:43PM EDT | 130.00 | 21.00 | 19.10 | 22.30 | 0.00 | - | 840 | 0 | 90.04% |
| DLR240621C00135000 | 2024-06-13 3:43PM EDT | 135.00 | 15.92 | 14.00 | 17.50 | 0.00 | - | 2,800 | 0 | 73.44% |
| DLR240621C00136000 | 2024-05-30 1:59PM EDT | 136.00 | 9.20 | 13.00 | 16.50 | 0.00 | - | 1 | 0 | 69.53% |
| DLR240621C00138000 | 2024-05-29 12:54PM EDT | 138.00 | 5.00 | 10.90 | 14.80 | 0.00 | - | - | 0 | 65.53% |
| DLR240621C00139000 | 2024-06-13 3:18PM EDT | 139.00 | 11.10 | 9.70 | 13.50 | 0.00 | - | 40 | 0 | 51.37% |
| DLR240621C00140000 | 2024-06-13 3:43PM EDT | 140.00 | 11.50 | 10.10 | 11.90 | 0.00 | - | 1,736 | 3 | 62.06% |
| DLR240621C00141000 | 2024-06-03 12:13PM EDT | 141.00 | 4.30 | 7.90 | 11.50 | 0.00 | - | 1 | 0 | 92.68% |
| DLR240621C00142000 | 2024-06-13 3:18PM EDT | 142.00 | 7.40 | 7.00 | 10.20 | 0.00 | - | 35 | 1 | 81.01% |
| DLR240621C00143000 | 2024-06-14 12:10PM EDT | 143.00 | 6.80 | 6.00 | 9.30 | 0.00 | - | 1 | 2 | 77.54% |
| DLR240621C00144000 | 2024-06-13 3:18PM EDT | 144.00 | 5.90 | 4.80 | 7.30 | 0.00 | - | 115 | 0 | 51.42% |
| DLR240621C00145000 | 2024-06-17 10:16AM EDT | 145.00 | 4.42 | 4.40 | 6.30 | 0.00 | - | 1 | 30 | 46.44% |
| DLR240621C00146000 | 2024-06-13 3:43PM EDT | 146.00 | 3.80 | 4.70 | 5.70 | 0.00 | - | 238 | 0 | 49.17% |
| DLR240621C00147000 | 2024-06-17 1:04PM EDT | 147.00 | 3.60 | 3.60 | 5.30 | 0.00 | - | 3 | 6 | 54.15% |
| DLR240621C00148000 | 2024-06-17 11:28AM EDT | 148.00 | 2.43 | 2.60 | 3.60 | 0.00 | - | 2 | 70 | 35.79% |
| DLR240621C00149000 | 2024-06-17 11:42AM EDT | 149.00 | 1.80 | 2.00 | 3.00 | 0.00 | - | 30 | 55 | 36.18% |
| DLR240621C00150000 | 2024-06-17 3:13PM EDT | 150.00 | 1.29 | 1.60 | 1.95 | 0.00 | - | 15 | 1,907 | 28.22% |
| DLR240621C00152500 | 2024-06-17 12:09PM EDT | 152.50 | 0.55 | 0.35 | 0.75 | 0.00 | - | 6 | 267 | 25.29% |
| DLR240621C00155000 | 2024-06-17 2:32PM EDT | 155.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 4 | 1,221 | 33.06% |
| DLR240621C00157500 | 2024-06-13 3:56PM EDT | 157.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 14 | 52 | 41.85% |
| DLR240621C00160000 | 2024-06-12 2:44PM EDT | 160.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 22 | 485 | 51.03% |
| DLR240621C00165000 | 2024-06-12 2:44PM EDT | 165.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 24 | 300 | 57.42% |
| DLR240621C00167500 | 2024-06-12 11:52AM EDT | 167.50 | 0.74 | 0.00 | 0.50 | 0.00 | - | - | 1 | 64.55% |
| DLR240621C00170000 | 2024-05-06 12:18PM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 139 | 62.70% |
| DLR240621C00175000 | 2024-06-13 9:30AM EDT | 175.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 149 | 84.38% |
| DLR240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| DLR240621C00185000 | 2024-05-15 11:32AM EDT | 185.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 157 | 145.12% |
| DLR240621C00190000 | 2024-02-13 2:30PM EDT | 190.00 | 0.53 | 0.00 | 2.50 | 0.00 | - | - | 4 | 167.53% |
| DLR240621C00195000 | 2024-03-04 1:30PM EDT | 195.00 | 0.88 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 135.94% |
| DLR240621C00200000 | 2024-01-22 10:44AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.20% |
| DLR240621C00210000 | 2024-06-12 11:52AM EDT | 210.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 170.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621P00050000 | 2024-04-04 1:36PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 401.56% |
| DLR240621P00055000 | 2023-11-27 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| DLR240621P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 315.63% |
| DLR240621P00065000 | 2024-04-16 10:12AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 405.86% |
| DLR240621P00070000 | 2024-05-07 11:06AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 2,456 | 373.05% |
| DLR240621P00075000 | 2024-03-01 4:33PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4,531 | 342.58% |
| DLR240621P00080000 | 2024-05-15 11:33AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 699 | 284.77% |
| DLR240621P00085000 | 2024-05-15 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 520 | 236.33% |
| DLR240621P00090000 | 2024-05-15 11:32AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 492 | 321.68% |
| DLR240621P00095000 | 2024-05-31 10:45AM EDT | 95.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 770 | 221.88% |
| DLR240621P00100000 | 2024-05-28 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,497 | 200.00% |
| DLR240621P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 592 | 239.75% |
| DLR240621P00110000 | 2024-06-05 10:11AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 560 | 158.98% |
| DLR240621P00115000 | 2024-06-10 10:32AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 442 | 139.45% |
| DLR240621P00120000 | 2024-06-17 12:33PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 505 | 120.51% |
| DLR240621P00125000 | 2024-06-12 2:44PM EDT | 125.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 20 | 375 | 102.15% |
| DLR240621P00130000 | 2024-06-14 11:55AM EDT | 130.00 | 0.83 | 0.00 | 0.05 | 0.00 | - | 1 | 12,044 | 58.59% |
| DLR240621P00133000 | 2024-06-17 10:53AM EDT | 133.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 1,005 | 64.06% |
| DLR240621P00134000 | 2024-06-03 12:38PM EDT | 134.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 69.53% |
| DLR240621P00135000 | 2024-06-17 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 3,075 | 72.27% |
| DLR240621P00136000 | 2024-06-14 1:49PM EDT | 136.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 9 | 12 | 62.31% |
| DLR240621P00137000 | 2024-06-04 11:36AM EDT | 137.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 17 | 19 | 58.69% |
| DLR240621P00138000 | 2024-06-07 12:10PM EDT | 138.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 55.08% |
| DLR240621P00139000 | 2024-06-10 2:32PM EDT | 139.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 51.37% |
| DLR240621P00140000 | 2024-06-17 10:48AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2,269 | 49.90% |
| DLR240621P00141000 | 2024-06-11 2:51PM EDT | 141.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 49.81% |
| DLR240621P00142000 | 2024-06-14 11:27AM EDT | 142.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 2 | 150 | 47.46% |
| DLR240621P00143000 | 2024-06-17 12:46PM EDT | 143.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 3 | 36 | 41.75% |
| DLR240621P00144000 | 2024-06-17 10:43AM EDT | 144.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 25 | 41.80% |
| DLR240621P00145000 | 2024-06-17 12:46PM EDT | 145.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 752 | 31.93% |
| DLR240621P00146000 | 2024-06-14 2:22PM EDT | 146.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 28 | 61 | 29.05% |
| DLR240621P00147000 | 2024-06-17 3:50PM EDT | 147.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 6 | 54 | 27.93% |
| DLR240621P00148000 | 2024-06-17 3:53PM EDT | 148.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | 37 | 182 | 24.88% |
| DLR240621P00149000 | 2024-06-17 11:42AM EDT | 149.00 | 1.22 | 0.00 | 0.85 | 0.00 | - | 20 | 91 | 22.80% |
| DLR240621P00150000 | 2024-06-14 3:51PM EDT | 150.00 | 1.80 | 0.70 | 1.00 | 0.00 | - | 253 | 378 | 18.60% |
| DLR240621P00152500 | 2024-06-14 3:25PM EDT | 152.50 | 3.10 | 1.75 | 2.75 | 0.00 | - | 10 | 27 | 22.51% |
| DLR240621P00155000 | 2024-06-17 12:28PM EDT | 155.00 | 5.10 | 3.60 | 5.70 | 0.00 | - | 1 | 14 | 43.56% |
| DLR240621P00160000 | 2024-03-27 10:14AM EDT | 160.00 | 20.47 | 18.20 | 20.30 | 0.00 | - | 5 | 34 | 214.94% |
| DLR240621P00170000 | 2024-03-08 10:38AM EDT | 170.00 | 21.09 | 25.70 | 29.40 | 0.00 | - | 1 | 1 | 237.43% |
| DLR240621P00190000 | 2024-01-12 3:40PM EDT | 190.00 | 52.00 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 238.82% |
| DLR240621P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 58.90 | 63.70 | 67.40 | 0.00 | - | 1 | 0 | 340.97% |
| DLR240621P00220000 | 2024-05-03 9:44AM EDT | 220.00 | 72.20 | 73.50 | 77.40 | 0.00 | - | 1 | 1 | 365.77% |
© 2024 Yahoo. All rights reserved.