Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DT240920C00035000 | 2024-06-14 1:28PM EDT | 35.00 | 11.60 | 10.20 | 12.70 | 0.00 | - | 2 | 3 | 68.65% |
| DT240920C00037500 | 2024-06-24 3:44PM EDT | 37.50 | 7.70 | 7.80 | 8.40 | 0.00 | - | 1 | 17 | 47.34% |
| DT240920C00040000 | 2024-06-12 2:39PM EDT | 40.00 | 8.60 | 6.00 | 6.40 | 0.00 | - | 1 | 10 | 43.73% |
| DT240920C00042500 | 2024-06-27 9:31AM EDT | 42.50 | 3.65 | 4.40 | 4.60 | 0.00 | - | 1 | 79 | 40.33% |
| DT240920C00045000 | 2024-06-28 2:06PM EDT | 45.00 | 3.00 | 2.95 | 3.20 | +0.40 | +15.38% | 1 | 192 | 38.82% |
| DT240920C00047500 | 2024-06-28 1:24PM EDT | 47.50 | 1.89 | 1.90 | 2.05 | +0.24 | +14.55% | 14 | 236 | 36.82% |
| DT240920C00050000 | 2024-06-27 3:42PM EDT | 50.00 | 1.20 | 1.20 | 1.30 | +0.10 | +9.09% | 4 | 266 | 36.28% |
| DT240920C00052500 | 2024-06-28 3:54PM EDT | 52.50 | 0.75 | 0.70 | 0.85 | +0.03 | +4.17% | 938 | 4,504 | 36.82% |
| DT240920C00055000 | 2024-06-12 3:49PM EDT | 55.00 | 0.84 | 0.40 | 0.55 | 0.00 | - | 11 | 658 | 37.40% |
| DT240920C00057500 | 2024-06-27 2:29PM EDT | 57.50 | 0.20 | 0.20 | 0.40 | 0.00 | - | 200 | 1,503 | 39.16% |
| DT240920C00060000 | 2024-06-06 11:51AM EDT | 60.00 | 0.42 | 0.10 | 0.70 | 0.00 | - | 2 | 414 | 50.83% |
| DT240920C00062500 | 2024-06-27 9:31AM EDT | 62.50 | 0.25 | 0.05 | 1.95 | 0.00 | - | 1 | 478 | 61.57% |
| DT240920C00065000 | 2024-05-23 11:54AM EDT | 65.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 50 | 185 | 60.45% |
| DT240920C00070000 | 2024-06-14 3:35PM EDT | 70.00 | 0.06 | 0.05 | 2.25 | 0.00 | - | 20 | 495 | 77.61% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 58.11% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 11 | 27 | 70.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.66% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 61.13% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 55.76% |
| DT240920P00035000 | 2024-06-28 10:36AM EDT | 35.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 10 | 1,347 | 39.70% |
| DT240920P00037500 | 2024-06-13 10:04AM EDT | 37.50 | 0.35 | 0.45 | 0.60 | 0.00 | - | 2 | 73 | 36.77% |
| DT240920P00040000 | 2024-06-27 11:07AM EDT | 40.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 134 | 34.67% |
| DT240920P00042500 | 2024-06-27 3:59PM EDT | 42.50 | 1.90 | 1.60 | 1.75 | 0.00 | - | 1 | 111 | 32.69% |
| DT240920P00045000 | 2024-06-26 3:08PM EDT | 45.00 | 3.10 | 2.70 | 2.85 | 0.00 | - | 21 | 165 | 31.69% |
| DT240920P00047500 | 2024-06-26 9:56AM EDT | 47.50 | 4.90 | 4.10 | 4.30 | 0.00 | - | 10 | 259 | 30.62% |
| DT240920P00050000 | 2024-06-14 1:18PM EDT | 50.00 | 5.40 | 5.90 | 6.40 | 0.00 | - | 3 | 149 | 34.08% |
| DT240920P00052500 | 2024-06-03 10:02AM EDT | 52.50 | 6.70 | 6.10 | 8.30 | 0.00 | - | 7 | 80 | 31.45% |
| DT240920P00055000 | 2024-05-14 10:15AM EDT | 55.00 | 9.40 | 8.20 | 8.50 | 0.00 | - | 1 | 469 | 0.00% |
| DT240920P00057500 | 2024-05-13 9:53AM EDT | 57.50 | 11.40 | 10.40 | 10.70 | 0.00 | - | 1 | 6 | 0.00% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 60.89% |
| DT240920P00062500 | 2024-06-20 2:35PM EDT | 62.50 | 18.60 | 15.80 | 20.20 | 0.00 | - | 33 | 33 | 84.57% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 42.38% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
| DT240920P00080000 | 2024-06-04 3:18PM EDT | 80.00 | 34.24 | 33.30 | 37.70 | 0.00 | - | 1 | 1 | 65.82% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.