Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116C00060000 | 2024-04-15 10:54AM EDT | 60.00 | 82.15 | 81.00 | 86.00 | 0.00 | - | 10 | 6 | 38.61% |
| DLR260116C00070000 | 2024-03-26 3:39PM EDT | 70.00 | 71.70 | 71.00 | 75.50 | 0.00 | - | 1 | 3 | 25.73% |
| DLR260116C00080000 | 2023-09-21 3:01PM EDT | 80.00 | 50.50 | 41.10 | 44.10 | 0.00 | - | 1 | 1 | 0.00% |
| DLR260116C00090000 | 2024-03-08 3:42PM EDT | 90.00 | 64.00 | 57.00 | 59.90 | 0.00 | - | 2 | 2 | 37.73% |
| DLR260116C00095000 | 2024-01-18 1:51PM EDT | 95.00 | 46.39 | 47.00 | 48.60 | 0.00 | - | 1 | 3 | 0.00% |
| DLR260116C00100000 | 2024-05-29 10:33AM EDT | 100.00 | 47.93 | 49.00 | 53.00 | 0.00 | - | 4 | 6 | 38.84% |
| DLR260116C00105000 | 2024-04-03 9:55AM EDT | 105.00 | 45.14 | 48.00 | 51.50 | 0.00 | - | 1 | 2 | 42.60% |
| DLR260116C00110000 | 2024-01-16 4:00PM EDT | 110.00 | 38.88 | 47.10 | 50.50 | 0.00 | - | 2 | 0 | 46.35% |
| DLR260116C00115000 | 2024-03-06 2:37PM EDT | 115.00 | 48.25 | 38.80 | 42.10 | 0.00 | - | 5 | 12 | 36.57% |
| DLR260116C00120000 | 2024-02-20 2:13PM EDT | 120.00 | 30.15 | 35.10 | 36.80 | 0.00 | - | 1 | 5 | 32.62% |
| DLR260116C00125000 | 2024-04-18 10:45AM EDT | 125.00 | 30.90 | 30.60 | 34.00 | 0.00 | - | 10 | 35 | 32.78% |
| DLR260116C00130000 | 2024-04-10 12:32PM EDT | 130.00 | 30.50 | 27.30 | 31.10 | 0.00 | - | 2 | 8 | 32.49% |
| DLR260116C00135000 | 2024-05-02 12:00PM EDT | 135.00 | 25.90 | 26.80 | 28.70 | 0.00 | - | 1 | 15 | 32.68% |
| DLR260116C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 26.20 | 22.00 | 25.80 | 0.00 | - | 1 | 43 | 31.90% |
| DLR260116C00145000 | 2024-05-16 11:52AM EDT | 145.00 | 23.70 | 21.70 | 23.70 | 0.00 | - | 2 | 33 | 32.03% |
| DLR260116C00150000 | 2024-05-16 3:07PM EDT | 150.00 | 21.84 | 19.60 | 21.50 | 0.00 | - | 6 | 29 | 31.79% |
| DLR260116C00155000 | 2024-03-21 10:55AM EDT | 155.00 | 19.86 | 16.80 | 19.10 | 0.00 | - | 1 | 10 | 31.08% |
| DLR260116C00160000 | 2024-05-29 3:24PM EDT | 160.00 | 14.56 | 15.10 | 17.40 | 0.00 | - | 2 | 21 | 31.11% |
| DLR260116C00165000 | 2024-05-22 10:13AM EDT | 165.00 | 13.60 | 13.10 | 15.60 | 0.00 | - | 2 | 7 | 30.81% |
| DLR260116C00170000 | 2024-05-14 12:16PM EDT | 170.00 | 12.40 | 11.60 | 13.90 | 0.00 | - | 1 | 25 | 30.45% |
| DLR260116C00175000 | 2024-05-15 3:39PM EDT | 175.00 | 12.25 | 10.80 | 12.50 | 0.00 | - | 4 | 5 | 30.33% |
| DLR260116C00180000 | 2024-05-15 3:39PM EDT | 180.00 | 11.00 | 9.60 | 11.10 | 0.00 | - | 4 | 13 | 30.04% |
| DLR260116C00190000 | 2024-03-20 2:30PM EDT | 190.00 | 9.90 | 7.90 | 8.40 | 0.00 | - | - | 1 | 29.05% |
| DLR260116C00195000 | 2024-05-21 3:45PM EDT | 195.00 | 7.10 | 6.00 | 7.80 | 0.00 | - | 2 | 7 | 29.48% |
| DLR260116C00200000 | 2024-03-22 10:27AM EDT | 200.00 | 7.40 | 6.40 | 7.00 | 0.00 | - | 10 | 11 | 29.46% |
| DLR260116C00210000 | 2024-04-25 9:54AM EDT | 210.00 | 5.20 | 3.00 | 7.00 | 0.00 | - | 3 | 3 | 31.88% |
| DLR260116C00220000 | 2024-05-31 12:49PM EDT | 220.00 | 3.81 | 2.15 | 4.50 | -0.19 | -4.75% | 64 | 89 | 29.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116P00060000 | 2024-05-21 11:49AM EDT | 60.00 | 1.20 | 1.00 | 1.70 | 0.00 | - | 152 | 475 | 47.11% |
| DLR260116P00065000 | 2024-05-22 2:13PM EDT | 65.00 | 1.55 | 0.65 | 2.05 | 0.00 | - | 1 | 1,027 | 45.36% |
| DLR260116P00070000 | 2024-02-23 4:20PM EDT | 70.00 | 2.18 | 2.50 | 3.80 | 0.00 | - | 3 | 19 | 49.57% |
| DLR260116P00075000 | 2024-02-22 2:50PM EDT | 75.00 | 3.00 | 2.90 | 4.30 | 0.00 | - | 1 | 5 | 47.53% |
| DLR260116P00080000 | 2024-05-15 1:11PM EDT | 80.00 | 2.63 | 0.00 | 4.90 | 0.00 | - | 1 | 61 | 45.78% |
| DLR260116P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 3.45 | 2.60 | 3.20 | 0.00 | - | 2 | 11 | 36.68% |
| DLR260116P00090000 | 2024-05-15 1:11PM EDT | 90.00 | 3.78 | 3.30 | 3.90 | 0.00 | - | 1 | 79 | 35.80% |
| DLR260116P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 5.10 | 3.50 | 4.50 | 0.00 | - | 1 | 15 | 34.41% |
| DLR260116P00100000 | 2024-05-23 1:24PM EDT | 100.00 | 5.30 | 4.10 | 5.30 | 0.00 | - | 5 | 87 | 33.38% |
| DLR260116P00105000 | 2024-05-03 9:59AM EDT | 105.00 | 6.64 | 3.50 | 6.30 | 0.00 | - | 1 | 8 | 32.59% |
| DLR260116P00110000 | 2024-05-21 9:52AM EDT | 110.00 | 7.68 | 4.50 | 7.40 | 0.00 | - | 1 | 31 | 31.77% |
| DLR260116P00115000 | 2024-05-20 1:34PM EDT | 115.00 | 8.70 | 6.10 | 8.70 | 0.00 | - | 1 | 11 | 31.09% |
| DLR260116P00120000 | 2024-05-23 12:12PM EDT | 120.00 | 10.20 | 8.10 | 10.00 | 0.00 | - | 1 | 110 | 30.17% |
| DLR260116P00125000 | 2024-05-16 12:10PM EDT | 125.00 | 11.80 | 9.60 | 11.50 | 0.00 | - | 1 | 12 | 29.36% |
| DLR260116P00130000 | 2024-05-16 12:04PM EDT | 130.00 | 13.70 | 11.40 | 13.20 | 0.00 | - | 1 | 20 | 28.64% |
| DLR260116P00135000 | 2024-05-16 12:04PM EDT | 135.00 | 15.70 | 13.40 | 15.10 | 0.00 | - | 1 | 53 | 27.97% |
| DLR260116P00140000 | 2024-05-21 1:48PM EDT | 140.00 | 17.20 | 15.00 | 17.20 | 0.00 | - | 1 | 18 | 27.34% |
| DLR260116P00145000 | 2024-05-16 12:04PM EDT | 145.00 | 20.10 | 17.50 | 19.40 | 0.00 | - | 1 | 18 | 26.61% |
| DLR260116P00150000 | 2024-05-31 3:57PM EDT | 150.00 | 21.13 | 21.00 | 21.90 | -1.57 | -6.92% | 7 | 81 | 26.04% |
| DLR260116P00155000 | 2024-01-25 12:23PM EDT | 155.00 | 26.26 | 27.30 | 29.40 | 0.00 | - | 10 | 5 | 31.98% |
© 2024 Yahoo. All rights reserved.