Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719C00032500 | 2024-05-17 9:58AM EDT | 32.50 | 16.46 | 11.50 | 15.50 | 0.00 | - | 10 | 5 | 144.39% |
| DT240719C00040000 | 2024-06-24 3:53PM EDT | 40.00 | 4.24 | 4.80 | 6.90 | 0.00 | - | 5 | 100 | 71.19% |
| DT240719C00042500 | 2024-06-28 9:42AM EDT | 42.50 | 2.50 | 2.60 | 3.40 | -0.05 | -1.96% | 20 | 126 | 50.15% |
| DT240719C00045000 | 2024-06-28 3:35PM EDT | 45.00 | 1.10 | 1.00 | 1.10 | +0.20 | +22.22% | 135 | 1,087 | 28.57% |
| DT240719C00047500 | 2024-06-28 3:04PM EDT | 47.50 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 101 | 925 | 30.76% |
| DT240719C00050000 | 2024-06-28 10:06AM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 1,556 | 33.79% |
| DT240719C00052500 | 2024-06-28 9:55AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 597 | 40.63% |
| DT240719C00055000 | 2024-06-24 12:42PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | +0.11 | +275.00% | 3 | 657 | 55.66% |
| DT240719C00057500 | 2024-05-16 11:22AM EDT | 57.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 331 | 62.70% |
| DT240719C00060000 | 2024-05-28 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| DT240719C00062500 | 2024-05-15 10:51AM EDT | 62.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 12 | 20 | 125.98% |
| DT240719C00065000 | 2024-04-18 11:44AM EDT | 65.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 31 | 57 | 128.42% |
| DT240719C00067500 | 2024-02-12 4:58PM EDT | 67.50 | 0.85 | 0.15 | 0.30 | 0.00 | - | - | 2 | 99.41% |
| DT240719C00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 160 | 76.56% |
| DT240719C00080000 | 2024-03-12 12:43PM EDT | 80.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 161.82% |
| DT240719C00090000 | 2024-04-12 12:51PM EDT | 90.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 11 | 1 | 112.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240719P00027500 | 2024-05-17 1:18PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 185.94% |
| DT240719P00032500 | 2024-05-28 3:25PM EDT | 32.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 9 | 116.99% |
| DT240719P00035000 | 2024-05-21 10:18AM EDT | 35.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 19 | 28 | 64.84% |
| DT240719P00037500 | 2024-06-27 12:41PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 171 | 53.32% |
| DT240719P00040000 | 2024-06-28 1:01PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 8 | 114 | 34.96% |
| DT240719P00042500 | 2024-06-28 1:01PM EDT | 42.50 | 0.35 | 0.25 | 0.35 | -0.07 | -16.67% | 20 | 310 | 27.25% |
| DT240719P00045000 | 2024-06-28 1:48PM EDT | 45.00 | 1.30 | 1.15 | 1.25 | +0.03 | +2.36% | 36 | 445 | 25.98% |
| DT240719P00047500 | 2024-06-20 3:47PM EDT | 47.50 | 4.10 | 1.90 | 5.00 | 0.00 | - | 35 | 784 | 78.22% |
| DT240719P00050000 | 2024-06-20 2:05PM EDT | 50.00 | 6.24 | 3.30 | 6.80 | 0.00 | - | 1 | 23 | 78.96% |
| DT240719P00052500 | 2024-06-24 3:42PM EDT | 52.50 | 8.32 | 5.90 | 9.90 | 0.00 | - | 21 | 1 | 110.40% |
| DT240719P00055000 | 2024-06-12 3:26PM EDT | 55.00 | 7.92 | 8.60 | 12.40 | 0.00 | - | 8 | 0 | 59.86% |
| DT240719P00057500 | 2024-03-04 11:16AM EDT | 57.50 | 9.30 | 11.20 | 14.40 | 0.00 | - | 2 | 111 | 50.00% |
| DT240719P00060000 | 2024-06-20 1:26PM EDT | 60.00 | 16.70 | 13.90 | 17.40 | 0.00 | - | 1 | 0 | 87.01% |
© 2024 Yahoo. All rights reserved.