Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 73.10 | 76.60 | 0.00 | - | 5 | 0 | 375.29% |
| 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 | 63.00 | 66.70 | 0.00 | - | 45 | 0 | 321.97% |
| DLR240621C00090000 | 2024-06-13 3:18PM EDT | 90.00 | 59.10 | 58.00 | 61.60 | 0.00 | - | 40 | 0 | 290.82% |
| DLR240621C00095000 | 2024-06-13 3:43PM EDT | 95.00 | 57.10 | 53.00 | 56.60 | 0.00 | - | 3,850 | 0 | 265.53% |
| DLR240621C00100000 | 2024-06-14 9:36AM EDT | 100.00 | 49.95 | 48.00 | 51.90 | -1.15 | -2.25% | 1 | 2 | 122.66% |
| DLR240621C00105000 | 2024-06-13 3:43PM EDT | 105.00 | 47.30 | 43.00 | 46.90 | 0.00 | - | 870 | 2 | 108.59% |
| DLR240621C00110000 | 2024-06-13 3:18PM EDT | 110.00 | 41.60 | 37.90 | 41.80 | 0.00 | - | 75 | 1 | 202.25% |
| DLR240621C00115000 | 2024-06-13 3:43PM EDT | 115.00 | 36.50 | 32.90 | 36.80 | 0.00 | - | 840 | 2 | 180.08% |
| DLR240621C00120000 | 2024-06-13 3:43PM EDT | 120.00 | 29.30 | 27.90 | 31.80 | 0.00 | - | 821 | 5 | 158.50% |
| DLR240621C00125000 | 2024-06-13 3:43PM EDT | 125.00 | 26.70 | 22.90 | 26.50 | 0.00 | - | 1,772 | 27 | 129.69% |
| DLR240621C00130000 | 2024-06-13 3:43PM EDT | 130.00 | 21.00 | 17.90 | 21.90 | 0.00 | - | 840 | 0 | 118.46% |
| DLR240621C00135000 | 2024-06-13 3:43PM EDT | 135.00 | 15.92 | 13.00 | 16.80 | 0.00 | - | 2,800 | 1 | 95.26% |
| DLR240621C00136000 | 2024-05-30 1:59PM EDT | 136.00 | 9.20 | 11.90 | 15.90 | 0.00 | - | 1 | 0 | 92.92% |
| DLR240621C00138000 | 2024-05-29 12:54PM EDT | 138.00 | 5.00 | 10.10 | 13.80 | 0.00 | - | - | 0 | 82.47% |
| DLR240621C00139000 | 2024-06-13 3:18PM EDT | 139.00 | 11.10 | 9.50 | 12.40 | 0.00 | - | 40 | 0 | 70.70% |
| DLR240621C00140000 | 2024-06-13 3:43PM EDT | 140.00 | 11.50 | 8.10 | 11.90 | 0.00 | - | 1,736 | 3 | 75.54% |
| DLR240621C00141000 | 2024-06-03 12:13PM EDT | 141.00 | 4.30 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 62.35% |
| DLR240621C00142000 | 2024-06-13 3:18PM EDT | 142.00 | 7.40 | 6.10 | 9.20 | 0.00 | - | 35 | 1 | 54.57% |
| DLR240621C00143000 | 2024-06-14 12:10PM EDT | 143.00 | 6.80 | 6.40 | 7.80 | -1.10 | -13.92% | 1 | 2 | 43.07% |
| DLR240621C00144000 | 2024-06-13 3:18PM EDT | 144.00 | 5.90 | 4.50 | 7.00 | 0.00 | - | 115 | 0 | 42.68% |
| DLR240621C00145000 | 2024-06-13 3:43PM EDT | 145.00 | 5.50 | 5.10 | 6.00 | -0.20 | -3.51% | 1 | 30 | 38.45% |
| DLR240621C00146000 | 2024-06-13 3:43PM EDT | 146.00 | 3.80 | 4.00 | 6.20 | 0.00 | - | 238 | 0 | 51.98% |
| DLR240621C00147000 | 2024-06-13 11:53AM EDT | 147.00 | 3.97 | 1.95 | 4.80 | 0.00 | - | 4 | 6 | 41.16% |
| DLR240621C00148000 | 2024-06-14 12:36PM EDT | 148.00 | 2.85 | 2.75 | 3.00 | -0.01 | -0.35% | 8 | 66 | 24.76% |
| DLR240621C00149000 | 2024-06-14 2:25PM EDT | 149.00 | 1.97 | 2.10 | 2.35 | +0.17 | +9.44% | 65 | 20 | 24.24% |
| DLR240621C00150000 | 2024-06-14 3:46PM EDT | 150.00 | 1.45 | 1.55 | 1.75 | +0.10 | +7.41% | 48 | 1,891 | 23.34% |
| DLR240621C00152500 | 2024-06-14 3:22PM EDT | 152.50 | 0.71 | 0.65 | 0.80 | +0.06 | +9.23% | 39 | 228 | 23.34% |
| DLR240621C00155000 | 2024-06-13 1:49PM EDT | 155.00 | 0.30 | 0.20 | 0.40 | -0.03 | -9.09% | 1 | 1,221 | 25.49% |
| DLR240621C00157500 | 2024-06-13 3:56PM EDT | 157.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 52 | 27.54% |
| DLR240621C00160000 | 2024-06-12 2:44PM EDT | 160.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 22 | 485 | 64.06% |
| DLR240621C00165000 | 2024-06-12 2:44PM EDT | 165.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 24 | 300 | 58.15% |
| DLR240621C00167500 | 2024-06-12 11:52AM EDT | 167.50 | 0.74 | 0.00 | 2.15 | 0.00 | - | - | 1 | 78.17% |
| DLR240621C00170000 | 2024-05-06 12:18PM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 139 | 52.15% |
| DLR240621C00175000 | 2024-06-13 9:30AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 149 | 80.86% |
| DLR240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DLR240621C00185000 | 2024-05-15 11:32AM EDT | 185.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 157 | 119.73% |
| DLR240621C00190000 | 2024-02-13 2:30PM EDT | 190.00 | 0.53 | 0.00 | 2.50 | 0.00 | - | - | 4 | 138.09% |
| DLR240621C00195000 | 2024-03-04 1:30PM EDT | 195.00 | 0.88 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 112.11% |
| DLR240621C00200000 | 2024-01-22 10:44AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.73% |
| DLR240621C00210000 | 2024-06-12 11:52AM EDT | 210.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 4 | 4 | 171.29% |
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 | 328.13% |
| DLR240621P00055000 | 2023-11-27 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 100.00% |
| DLR240621P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 256.25% |
| DLR240621P00065000 | 2024-04-16 10:12AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 330.47% |
| DLR240621P00070000 | 2024-05-07 11:06AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 2,456 | 303.71% |
| DLR240621P00075000 | 2024-03-01 4:33PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4,531 | 278.91% |
| DLR240621P00080000 | 2024-05-15 11:33AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 699 | 231.64% |
| DLR240621P00085000 | 2024-05-15 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 520 | 192.19% |
| DLR240621P00090000 | 2024-05-15 11:32AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 492 | 261.52% |
| DLR240621P00095000 | 2024-05-31 10:45AM EDT | 95.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 770 | 185.74% |
| DLR240621P00100000 | 2024-05-28 12:55PM EDT | 100.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1,497 | 216.02% |
| DLR240621P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 592 | 194.63% |
| DLR240621P00110000 | 2024-06-05 10:11AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 560 | 174.02% |
| DLR240621P00115000 | 2024-06-10 10:32AM EDT | 115.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 442 | 149.32% |
| DLR240621P00120000 | 2024-06-10 3:07PM EDT | 120.00 | 0.55 | 0.00 | 0.85 | +0.50 | +1,000.00% | 1 | 505 | 108.11% |
| DLR240621P00125000 | 2024-06-12 2:44PM EDT | 125.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 20 | 375 | 115.58% |
| DLR240621P00130000 | 2024-06-12 2:44PM EDT | 130.00 | 0.83 | 0.00 | 0.80 | +0.78 | +1,560.00% | 1 | 12,044 | 74.61% |
| DLR240621P00133000 | 2024-06-06 12:45PM EDT | 133.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 1,003 | 51.17% |
| DLR240621P00134000 | 2024-06-03 12:38PM EDT | 134.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 81.69% |
| DLR240621P00135000 | 2024-06-14 10:28AM EDT | 135.00 | 0.08 | 0.05 | 0.30 | +0.02 | +33.33% | 15 | 3,057 | 54.88% |
| DLR240621P00136000 | 2024-06-14 1:49PM EDT | 136.00 | 0.15 | 0.00 | 0.15 | -0.43 | -74.14% | 9 | 21 | 44.73% |
| DLR240621P00137000 | 2024-06-04 11:36AM EDT | 137.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 17 | 19 | 44.53% |
| DLR240621P00138000 | 2024-06-07 12:10PM EDT | 138.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 43.75% |
| DLR240621P00139000 | 2024-06-10 2:32PM EDT | 139.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 38.77% |
| DLR240621P00140000 | 2024-06-14 9:48AM EDT | 140.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 2,255 | 35.84% |
| DLR240621P00141000 | 2024-06-11 2:51PM EDT | 141.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 2 | 27 | 59.08% |
| DLR240621P00142000 | 2024-06-14 11:27AM EDT | 142.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 2 | 149 | 31.69% |
| DLR240621P00143000 | 2024-06-14 10:43AM EDT | 143.00 | 0.20 | 0.10 | 0.30 | -0.85 | -80.95% | 3 | 33 | 30.08% |
| DLR240621P00144000 | 2024-06-14 3:58PM EDT | 144.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 1 | 25 | 26.81% |
| DLR240621P00145000 | 2024-06-14 3:49PM EDT | 145.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 18 | 753 | 25.83% |
| DLR240621P00146000 | 2024-06-14 12:28PM EDT | 146.00 | 0.54 | 0.35 | 0.60 | -0.23 | -29.87% | 28 | 33 | 26.03% |
| DLR240621P00147000 | 2024-06-14 3:15PM EDT | 147.00 | 0.70 | 0.50 | 0.65 | -0.10 | -12.50% | 60 | 24 | 22.80% |
| DLR240621P00148000 | 2024-06-14 3:51PM EDT | 148.00 | 0.95 | 0.75 | 0.95 | -0.05 | -5.00% | 51 | 159 | 22.90% |
| DLR240621P00149000 | 2024-06-14 3:46PM EDT | 149.00 | 1.20 | 1.05 | 1.25 | -0.50 | -29.41% | 112 | 16 | 21.85% |
| DLR240621P00150000 | 2024-06-14 3:45PM EDT | 150.00 | 1.80 | 1.50 | 1.70 | -0.05 | -2.70% | 253 | 331 | 21.63% |
| DLR240621P00152500 | 2024-06-14 3:25PM EDT | 152.50 | 3.10 | 3.00 | 3.40 | -0.47 | -13.17% | 10 | 17 | 23.63% |
| DLR240621P00155000 | 2024-06-10 1:24PM EDT | 155.00 | 7.70 | 4.90 | 6.40 | 0.00 | - | 1 | 14 | 41.65% |
| DLR240621P00160000 | 2024-03-27 10:14AM EDT | 160.00 | 20.47 | 18.20 | 20.30 | 0.00 | - | 5 | 34 | 172.27% |
| DLR240621P00170000 | 2024-03-08 10:38AM EDT | 170.00 | 21.09 | 25.70 | 29.40 | 0.00 | - | 1 | 1 | 189.94% |
| DLR240621P00190000 | 2024-01-12 3:40PM EDT | 190.00 | 52.00 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 188.67% |
| DLR240621P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 58.90 | 63.70 | 67.40 | 0.00 | - | 1 | 0 | 272.51% |
| DLR240621P00220000 | 2024-05-03 9:44AM EDT | 220.00 | 72.20 | 73.50 | 77.40 | 0.00 | - | 1 | 1 | 292.46% |
© 2024 Yahoo. All rights reserved.