Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620C00030000 | 2024-04-05 9:30AM EDT | 30.00 | 19.06 | 18.20 | 20.70 | 0.00 | - | 4 | 4 | 73.54% |
| DT250620C00035000 | 2024-06-25 3:55PM EDT | 35.00 | 12.05 | 12.90 | 14.70 | 0.00 | - | 1 | 402 | 51.69% |
| DT250620C00037500 | 2024-06-21 12:13PM EDT | 37.50 | 10.70 | 11.20 | 12.70 | 0.00 | - | 1 | 0 | 53.76% |
| DT250620C00040000 | 2024-06-21 10:04AM EDT | 40.00 | 9.10 | 8.60 | 10.10 | 0.00 | - | 1 | 11 | 45.23% |
| DT250620C00042500 | 2024-06-21 10:02AM EDT | 42.50 | 7.70 | 7.20 | 9.50 | 0.00 | - | 1 | 11 | 48.89% |
| DT250620C00045000 | 2024-06-21 10:13AM EDT | 45.00 | 6.40 | 6.80 | 7.20 | 0.00 | - | 2 | 16 | 41.69% |
| DT250620C00047500 | 2024-06-26 11:36AM EDT | 47.50 | 5.40 | 5.70 | 6.00 | 0.00 | - | 1 | 76 | 40.37% |
| DT250620C00050000 | 2024-06-27 3:53PM EDT | 50.00 | 4.50 | 3.00 | 5.00 | 0.00 | - | 1 | 218 | 39.51% |
| DT250620C00052500 | 2024-06-26 3:46PM EDT | 52.50 | 3.53 | 3.20 | 5.80 | 0.00 | - | 2 | 217 | 48.31% |
| DT250620C00055000 | 2024-06-25 1:55PM EDT | 55.00 | 2.85 | 3.20 | 3.50 | 0.00 | - | 9 | 816 | 38.72% |
| DT250620C00057500 | 2024-06-24 10:06AM EDT | 57.50 | 2.38 | 1.10 | 3.00 | 0.00 | - | 1 | 50 | 38.95% |
| DT250620C00060000 | 2024-06-26 11:36AM EDT | 60.00 | 1.95 | 2.05 | 3.50 | 0.00 | - | 1 | 63 | 45.13% |
| DT250620C00065000 | 2024-05-20 2:59PM EDT | 65.00 | 2.40 | 0.00 | 3.70 | 0.00 | - | - | 18 | 51.88% |
| DT250620C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 44.06% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620P00035000 | 2024-04-17 10:04AM EDT | 35.00 | 2.60 | 1.45 | 1.65 | 0.00 | - | 23 | 23 | 32.80% |
| DT250620P00040000 | 2024-05-09 9:45AM EDT | 40.00 | 3.50 | 2.70 | 2.90 | 0.00 | - | 4 | 54 | 29.52% |
| DT250620P00042500 | 2024-05-16 10:42AM EDT | 42.50 | 3.30 | 1.55 | 3.80 | 0.00 | - | 22 | 59 | 28.22% |
| DT250620P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 6 | 9 | 29.88% |
| DT250620P00047500 | 2024-04-05 9:50AM EDT | 47.50 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 30.99% |
| DT250620P00050000 | 2024-05-15 2:22PM EDT | 50.00 | 7.00 | 6.80 | 9.50 | 0.00 | - | 1 | 4 | 35.21% |
| DT250620P00052500 | 2024-06-21 1:15PM EDT | 52.50 | 10.20 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 26.80% |
| DT250620P00055000 | 2024-06-06 11:49AM EDT | 55.00 | 10.03 | 10.10 | 14.00 | 0.00 | - | 3 | 4 | 40.19% |
| DT250620P00057500 | 2024-04-22 9:53AM EDT | 57.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DT250620P00060000 | 2024-05-07 9:48AM EDT | 60.00 | 14.70 | 12.70 | 16.00 | 0.00 | - | - | 2 | 25.11% |
| DT250620P00065000 | 2024-05-20 12:38PM EDT | 65.00 | 17.30 | 19.00 | 24.00 | 0.00 | - | 1 | 0 | 52.17% |
© 2024 Yahoo. All rights reserved.