Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT241115C00032500 | 2024-06-13 12:53PM EDT | 32.50 | 15.40 | 11.20 | 15.50 | 0.00 | - | 2 | 2 | 53.37% |
| DT241115C00035000 | 2024-06-12 2:57PM EDT | 35.00 | 13.70 | 9.00 | 12.40 | 0.00 | - | - | 3 | 65.55% |
| DT241115C00037500 | 2024-06-20 10:10AM EDT | 37.50 | 7.80 | 8.90 | 11.10 | 0.00 | - | 15 | 24 | 56.10% |
| DT241115C00040000 | 2024-06-28 11:21AM EDT | 40.00 | 7.00 | 7.00 | 9.30 | +1.10 | +18.64% | 1 | 112 | 52.39% |
| DT241115C00042500 | 2024-06-26 9:40AM EDT | 42.50 | 5.40 | 5.40 | 5.70 | +0.90 | +20.00% | 5 | 20 | 41.80% |
| DT241115C00045000 | 2024-06-26 9:30AM EDT | 45.00 | 4.00 | 4.10 | 4.30 | +0.80 | +25.00% | 1 | 107 | 40.04% |
| DT241115C00047500 | 2024-06-28 10:19AM EDT | 47.50 | 3.20 | 3.00 | 3.20 | +0.65 | +25.49% | 3 | 108 | 39.11% |
| DT241115C00050000 | 2024-06-26 11:40AM EDT | 50.00 | 1.87 | 2.15 | 2.30 | 0.00 | - | 2 | 199 | 38.09% |
| DT241115C00052500 | 2024-06-28 11:54AM EDT | 52.50 | 1.51 | 1.50 | 1.65 | +0.21 | +16.15% | 8 | 310 | 37.67% |
| DT241115C00055000 | 2024-06-28 3:24PM EDT | 55.00 | 1.12 | 0.95 | 3.20 | +0.22 | +24.44% | 3 | 1,552 | 58.94% |
| DT241115C00057500 | 2024-05-20 11:58AM EDT | 57.50 | 1.55 | 0.30 | 2.75 | 0.00 | - | 5 | 1,066 | 59.68% |
| DT241115C00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 1 | 1,562 | 38.53% |
| DT241115C00065000 | 2024-05-06 11:55AM EDT | 65.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 42.58% |
| DT241115C00070000 | 2024-05-16 10:30AM EDT | 70.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 26 | 234 | 55.27% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT241115P00027500 | 2024-04-29 12:27PM EDT | 27.50 | 0.25 | 0.05 | 1.45 | 0.00 | - | - | 1 | 64.60% |
| DT241115P00030000 | 2024-04-16 2:12PM EDT | 30.00 | 0.65 | 0.10 | 1.25 | 0.00 | - | 372 | 383 | 53.71% |
| DT241115P00032500 | 2024-04-22 1:48PM EDT | 32.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 12.50% |
| DT241115P00035000 | 2024-04-18 9:51AM EDT | 35.00 | 1.30 | 0.45 | 0.55 | 0.00 | - | 35 | 62 | 35.01% |
| DT241115P00037500 | 2024-06-25 9:46AM EDT | 37.50 | 1.18 | 0.95 | 2.15 | 0.00 | - | 1 | 12 | 49.05% |
| DT241115P00040000 | 2024-06-25 9:46AM EDT | 40.00 | 1.91 | 1.55 | 1.70 | 0.00 | - | 1 | 65 | 34.33% |
| DT241115P00042500 | 2024-06-21 3:09PM EDT | 42.50 | 2.75 | 2.35 | 2.55 | 0.00 | - | 69 | 73 | 33.08% |
| DT241115P00045000 | 2024-06-26 12:04PM EDT | 45.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 34 | 164 | 32.25% |
| DT241115P00047500 | 2024-06-20 12:26PM EDT | 47.50 | 5.90 | 4.80 | 5.10 | 0.00 | - | 1 | 908 | 31.23% |
| DT241115P00050000 | 2024-05-10 12:28PM EDT | 50.00 | 6.50 | 5.60 | 5.80 | 0.00 | - | 4 | 21 | 19.36% |
| DT241115P00055000 | 2024-04-05 10:21AM EDT | 55.00 | 10.60 | 8.20 | 10.50 | 0.00 | - | 1 | 1 | 23.24% |
| DT241115P00057500 | 2024-06-25 11:04AM EDT | 57.50 | 13.60 | 10.70 | 14.70 | 0.00 | - | 23 | 13 | 51.12% |
| DT241115P00060000 | 2024-05-14 9:55AM EDT | 60.00 | 14.20 | 12.90 | 13.30 | 0.00 | - | 19 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.