Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117C00045000 | 2023-05-31 1:03PM EDT | 45.00 | 55.80 | 67.40 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR250117C00050000 | 2023-11-08 3:36PM EDT | 50.00 | 77.99 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR250117C00060000 | 2022-09-19 9:30AM EDT | 60.00 | 52.77 | 35.40 | 39.70 | 0.00 | - | - | 4 | 0.00% |
| DLR250117C00065000 | 2022-12-07 12:34PM EDT | 65.00 | 45.90 | 37.00 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| DLR250117C00070000 | 2024-05-10 11:25AM EDT | 70.00 | 71.90 | 73.50 | 78.00 | 0.00 | - | 8 | 6 | 71.73% |
| DLR250117C00080000 | 2023-07-12 12:35PM EDT | 80.00 | 42.10 | 42.40 | 44.40 | 0.00 | - | 1 | 220 | 0.00% |
| DLR250117C00085000 | 2024-03-27 2:46PM EDT | 85.00 | 59.78 | 57.40 | 61.60 | 0.00 | - | 1 | 257 | 45.85% |
| DLR250117C00090000 | 2024-03-12 10:11AM EDT | 90.00 | 57.28 | 53.00 | 54.70 | 0.00 | - | 1 | 138 | 0.00% |
| DLR250117C00095000 | 2024-04-22 11:50AM EDT | 95.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR250117C00100000 | 2024-05-31 10:34AM EDT | 100.00 | 45.93 | 45.50 | 49.10 | +0.29 | +0.64% | 1 | 155 | 47.18% |
| DLR250117C00105000 | 2024-02-20 11:26AM EDT | 105.00 | 37.30 | 38.60 | 42.30 | 0.00 | - | 1 | 13 | 34.52% |
| DLR250117C00110000 | 2024-03-07 11:16AM EDT | 110.00 | 45.33 | 36.90 | 38.70 | 0.00 | - | 10 | 24 | 36.79% |
| DLR250117C00115000 | 2024-05-13 2:05PM EDT | 115.00 | 31.87 | 33.10 | 34.90 | 0.00 | - | 2 | 22 | 36.91% |
| DLR250117C00120000 | 2024-05-16 2:06PM EDT | 120.00 | 30.85 | 29.30 | 31.90 | 0.00 | - | 2 | 190 | 38.65% |
| DLR250117C00125000 | 2024-05-23 9:43AM EDT | 125.00 | 25.00 | 25.60 | 26.90 | 0.00 | - | 15 | 58 | 34.00% |
| DLR250117C00130000 | 2024-05-14 10:13AM EDT | 130.00 | 22.20 | 21.40 | 23.00 | 0.00 | - | 10 | 61 | 32.18% |
| DLR250117C00135000 | 2024-05-29 12:08PM EDT | 135.00 | 16.10 | 17.80 | 21.00 | 0.00 | - | 2 | 80 | 34.45% |
| DLR250117C00140000 | 2024-05-24 12:45PM EDT | 140.00 | 16.00 | 15.90 | 16.60 | 0.00 | - | 1 | 115 | 30.47% |
| DLR250117C00145000 | 2024-05-29 3:22PM EDT | 145.00 | 11.14 | 11.60 | 13.80 | 0.00 | - | 2 | 96 | 29.64% |
| DLR250117C00150000 | 2024-05-30 10:17AM EDT | 150.00 | 10.60 | 9.80 | 11.60 | 0.00 | - | 1 | 228 | 29.52% |
| DLR250117C00155000 | 2024-05-31 2:33PM EDT | 155.00 | 8.60 | 8.90 | 9.40 | -0.15 | -1.71% | 1 | 105 | 28.79% |
| DLR250117C00160000 | 2024-05-30 12:05PM EDT | 160.00 | 7.00 | 7.00 | 7.60 | 0.00 | - | 1 | 106 | 28.35% |
| DLR250117C00165000 | 2024-05-30 12:24PM EDT | 165.00 | 5.71 | 5.00 | 6.10 | 0.00 | - | 5 | 8,190 | 28.02% |
| DLR250117C00170000 | 2024-05-29 2:05PM EDT | 170.00 | 3.50 | 4.40 | 4.80 | 0.00 | - | 1 | 207 | 27.59% |
| DLR250117C00175000 | 2024-05-23 1:56PM EDT | 175.00 | 3.53 | 2.25 | 4.70 | 0.00 | - | 1 | 235 | 29.90% |
| DLR250117C00180000 | 2024-05-23 1:56PM EDT | 180.00 | 2.70 | 1.30 | 4.50 | -0.03 | -1.10% | 1 | 69 | 31.75% |
| DLR250117C00185000 | 2024-05-14 10:56AM EDT | 185.00 | 2.30 | 2.05 | 2.95 | 0.00 | - | 1 | 15 | 29.25% |
| DLR250117C00190000 | 2024-03-13 10:53AM EDT | 190.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 1 | 83 | 32.75% |
| DLR250117C00195000 | 2024-04-15 9:55AM EDT | 195.00 | 2.40 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 28.74% |
| DLR250117C00200000 | 2024-05-22 2:43PM EDT | 200.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 3 | 30 | 35.88% |
| DLR250117C00220000 | 2024-05-16 1:21PM EDT | 220.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 29 | 37.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 2024-05-30 3:13PM EDT | 45.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 1,574 | 69.87% |
| DLR250117P00050000 | 2024-04-24 10:39AM EDT | 50.00 | 0.70 | 0.20 | 1.35 | 0.00 | - | 3 | 1,035 | 75.98% |
| DLR250117P00055000 | 2024-04-24 10:40AM EDT | 55.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 86 | 75.73% |
| DLR250117P00060000 | 2024-05-16 1:31PM EDT | 60.00 | 0.40 | 0.30 | 2.50 | 0.00 | - | 3 | 1,001 | 72.31% |
| DLR250117P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 1.51 | 0.00 | 2.55 | 0.00 | - | 4 | 1,192 | 65.14% |
| DLR250117P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 0.52 | 0.00 | 2.60 | 0.00 | - | 4 | 35 | 60.13% |
| DLR250117P00075000 | 2024-05-16 1:31PM EDT | 75.00 | 0.55 | 0.40 | 1.00 | -0.06 | -9.84% | 3 | 201 | 52.12% |
| DLR250117P00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.83 | 0.00 | 2.80 | 0.00 | - | 1 | 343 | 51.47% |
| DLR250117P00085000 | 2024-05-15 12:57PM EDT | 85.00 | 0.90 | 0.45 | 1.70 | 0.00 | - | 1 | 788 | 49.37% |
| DLR250117P00090000 | 2024-05-28 3:46PM EDT | 90.00 | 0.93 | 0.00 | 1.80 | 0.00 | - | 2 | 153 | 45.70% |
| DLR250117P00095000 | 2024-05-30 3:57PM EDT | 95.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 3 | 99 | 41.85% |
| DLR250117P00100000 | 2024-05-30 12:59PM EDT | 100.00 | 1.40 | 1.05 | 2.45 | 0.00 | - | 1 | 584 | 41.07% |
| DLR250117P00105000 | 2024-05-28 12:18PM EDT | 105.00 | 1.90 | 1.35 | 2.35 | 0.00 | - | 2 | 77 | 36.50% |
| DLR250117P00110000 | 2024-05-29 1:56PM EDT | 110.00 | 2.75 | 1.75 | 2.70 | 0.00 | - | 1 | 251 | 34.11% |
| DLR250117P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 2.90 | 2.55 | 3.20 | -0.76 | -20.77% | 3 | 354 | 32.11% |
| DLR250117P00120000 | 2024-05-31 12:33PM EDT | 120.00 | 4.20 | 3.10 | 4.00 | -0.45 | -9.68% | 1 | 94 | 30.81% |
| DLR250117P00125000 | 2024-05-21 11:05AM EDT | 125.00 | 5.20 | 4.20 | 5.20 | 0.00 | - | 2 | 120 | 30.20% |
| DLR250117P00130000 | 2024-05-28 9:33AM EDT | 130.00 | 6.80 | 5.70 | 6.50 | 0.00 | - | 18 | 167 | 29.23% |
| DLR250117P00135000 | 2024-05-22 1:52PM EDT | 135.00 | 8.50 | 7.10 | 7.90 | 0.00 | - | 2 | 141 | 27.93% |
| DLR250117P00140000 | 2024-05-24 2:49PM EDT | 140.00 | 10.60 | 9.10 | 9.70 | 0.00 | - | 2 | 142 | 26.97% |
| DLR250117P00145000 | 2024-05-22 1:57PM EDT | 145.00 | 12.80 | 11.30 | 12.10 | 0.00 | - | 1 | 86 | 26.69% |
| DLR250117P00150000 | 2024-04-29 3:15PM EDT | 150.00 | 18.10 | 15.40 | 18.40 | 0.00 | - | 17 | 29 | 34.18% |
| DLR250117P00155000 | 2024-05-01 2:58PM EDT | 155.00 | 21.60 | 16.20 | 18.90 | 0.00 | - | 50 | 62 | 28.46% |
| DLR250117P00160000 | 2024-03-26 10:14AM EDT | 160.00 | 26.55 | 25.50 | 26.20 | 0.00 | - | 1 | 68 | 37.17% |
| DLR250117P00165000 | 2023-12-27 11:58AM EDT | 165.00 | 32.60 | 26.10 | 28.50 | 0.00 | - | 1 | 5 | 34.45% |
| DLR250117P00170000 | 2024-04-08 1:42PM EDT | 170.00 | 30.90 | 31.00 | 33.60 | 0.00 | - | - | 1 | 37.70% |
| DLR250117P00175000 | 2023-12-26 12:53PM EDT | 175.00 | 41.10 | 34.40 | 35.60 | 0.00 | - | - | 1 | 33.18% |
© 2024 Yahoo. All rights reserved.