Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240628C00140000 | 2024-06-07 10:22AM EDT | 140.00 | 6.35 | 8.80 | 12.30 | 0.00 | - | 1 | 0 | 53.89% |
| DLR240628C00141000 | 2024-06-12 1:00PM EDT | 141.00 | 10.29 | 7.60 | 11.10 | 0.00 | - | 1 | 1 | 48.72% |
| DLR240628C00142000 | 2024-05-17 9:34AM EDT | 142.00 | 5.87 | 6.80 | 10.10 | 0.00 | - | 2 | 0 | 45.70% |
| DLR240628C00143000 | 2024-06-14 10:42AM EDT | 143.00 | 6.84 | 6.40 | 8.10 | +1.02 | +17.53% | 1 | 1 | 31.81% |
| DLR240628C00144000 | 2024-06-13 2:18PM EDT | 144.00 | 6.06 | 6.40 | 8.20 | 0.00 | - | 20 | 23 | 40.53% |
| DLR240628C00145000 | 2024-06-13 3:57PM EDT | 145.00 | 5.20 | 4.40 | 7.40 | 0.00 | - | 21 | 42 | 39.25% |
| DLR240628C00146000 | 2024-06-12 12:29PM EDT | 146.00 | 6.00 | 5.00 | 6.60 | 0.00 | - | 1 | 1 | 37.74% |
| DLR240628C00147000 | 2024-05-30 1:21PM EDT | 147.00 | 2.45 | 4.20 | 5.80 | 0.00 | - | 1 | 1 | 36.04% |
| DLR240628C00148000 | 2024-06-14 10:42AM EDT | 148.00 | 3.42 | 3.60 | 4.00 | +0.84 | +32.56% | 1 | 2 | 25.27% |
| DLR240628C00149000 | 2024-06-05 9:38AM EDT | 149.00 | 1.96 | 2.95 | 3.40 | 0.00 | - | 1 | 2 | 24.98% |
| DLR240628C00150000 | 2024-06-13 1:41PM EDT | 150.00 | 2.50 | 2.45 | 2.75 | -0.18 | -6.72% | 5 | 42 | 23.80% |
| DLR240628C00152500 | 2024-06-13 1:22PM EDT | 152.50 | 1.61 | 1.35 | 1.65 | 0.00 | - | 1 | 9 | 23.27% |
| DLR240628C00155000 | 2024-06-14 9:38AM EDT | 155.00 | 1.00 | 0.75 | 1.10 | +0.25 | +33.33% | 10 | 17 | 24.98% |
| DLR240628C00157500 | 2024-06-12 3:47PM EDT | 157.50 | 0.35 | 0.35 | 0.60 | 0.00 | - | 1 | 14 | 24.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240628P00125000 | 2024-06-03 1:56PM EDT | 125.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 100 | 300 | 75.68% |
| DLR240628P00127000 | 2024-06-12 3:47PM EDT | 127.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 100 | 70.70% |
| DLR240628P00130000 | 2024-06-07 3:39PM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 63.33% |
| DLR240628P00131000 | 2024-06-07 2:57PM EDT | 131.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 60.86% |
| DLR240628P00133000 | 2024-05-28 12:11PM EDT | 133.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 55.52% |
| DLR240628P00134000 | 2024-06-05 12:00PM EDT | 134.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 2,000 | 37.89% |
| DLR240628P00135000 | 2024-05-31 3:47PM EDT | 135.00 | 1.22 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 53.66% |
| DLR240628P00136000 | 2024-06-05 1:19PM EDT | 136.00 | 0.74 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 62.33% |
| DLR240628P00137000 | 2024-05-30 2:28PM EDT | 137.00 | 1.70 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 59.49% |
| DLR240628P00138000 | 2024-05-30 2:28PM EDT | 138.00 | 1.90 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 57.20% |
| DLR240628P00140000 | 2024-06-12 12:43PM EDT | 140.00 | 0.32 | 0.10 | 0.35 | 0.00 | - | 2 | 19 | 26.95% |
| DLR240628P00141000 | 2024-06-12 10:30AM EDT | 141.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 100 | 2,504 | 48.95% |
| DLR240628P00142000 | 2024-05-10 12:25PM EDT | 142.00 | 5.80 | 1.60 | 3.00 | 0.00 | - | - | 1 | 54.13% |
| DLR240628P00143000 | 2024-06-12 10:23AM EDT | 143.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 103 | 105 | 25.86% |
| DLR240628P00144000 | 2024-06-14 2:15PM EDT | 144.00 | 0.75 | 0.50 | 0.80 | +0.05 | +7.14% | 2 | 11 | 24.63% |
| DLR240628P00145000 | 2024-06-14 2:16PM EDT | 145.00 | 0.88 | 0.45 | 0.90 | -4.69 | -84.20% | 1 | 2 | 23.17% |
| DLR240628P00150000 | 2024-06-12 12:43PM EDT | 150.00 | 2.39 | 1.50 | 2.70 | 0.00 | - | - | 2 | 22.71% |
| DLR240628P00152500 | 2024-06-13 11:16AM EDT | 152.50 | 4.65 | 3.50 | 4.20 | 0.00 | - | 1 | 1 | 23.00% |
| DLR240628P00155000 | 2024-05-24 1:05PM EDT | 155.00 | 14.00 | 4.20 | 7.70 | 0.00 | - | 1 | 1 | 39.75% |
© 2024 Yahoo. All rights reserved.