Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503C00130000 | 2024-04-24 10:04AM EDT | 130.00 | 10.63 | 7.80 | 9.50 | 0.00 | - | 1 | 2 | 65.63% |
| DLR240503C00133000 | 2024-04-04 3:36PM EDT | 133.00 | 9.60 | 4.60 | 6.90 | 0.00 | - | 6 | 6 | 51.07% |
| DLR240503C00134000 | 2024-04-26 10:05AM EDT | 134.00 | 10.30 | 5.10 | 6.10 | 0.00 | - | 1 | 1 | 65.48% |
| DLR240503C00135000 | 2024-04-22 9:54AM EDT | 135.00 | 5.45 | 4.30 | 5.70 | 0.00 | - | 1 | 6 | 66.70% |
| DLR240503C00136000 | 2024-04-25 3:39PM EDT | 136.00 | 7.40 | 2.80 | 4.70 | 0.00 | - | 1 | 54 | 53.22% |
| DLR240503C00137000 | 2024-04-30 2:36PM EDT | 137.00 | 5.06 | 3.50 | 4.20 | 0.00 | - | 1 | 19 | 66.99% |
| DLR240503C00138000 | 2024-05-01 9:48AM EDT | 138.00 | 3.30 | 3.00 | 3.50 | -1.29 | -28.10% | 67 | 78 | 65.23% |
| DLR240503C00139000 | 2024-04-29 10:06AM EDT | 139.00 | 6.50 | 2.55 | 3.10 | 0.00 | - | 2 | 57 | 66.02% |
| DLR240503C00140000 | 2024-05-01 2:44PM EDT | 140.00 | 2.40 | 2.05 | 2.50 | -0.65 | -21.31% | 83 | 122 | 63.26% |
| DLR240503C00141000 | 2024-05-01 2:28PM EDT | 141.00 | 2.00 | 1.60 | 2.25 | -3.00 | -60.00% | 4 | 13 | 63.57% |
| DLR240503C00142000 | 2024-05-01 2:06PM EDT | 142.00 | 1.70 | 0.50 | 1.95 | -0.49 | -22.37% | 14 | 98 | 54.98% |
| DLR240503C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 1.47 | 0.30 | 1.45 | -0.34 | -18.78% | 6 | 61 | 52.44% |
| DLR240503C00144000 | 2024-05-01 3:06PM EDT | 144.00 | 1.21 | 0.90 | 1.15 | -0.19 | -13.57% | 5 | 61 | 62.01% |
| DLR240503C00145000 | 2024-05-01 2:06PM EDT | 145.00 | 1.15 | 0.35 | 1.00 | +0.10 | +9.52% | 3 | 59 | 57.52% |
| DLR240503C00146000 | 2024-05-01 3:23PM EDT | 146.00 | 0.90 | 0.00 | 0.85 | +0.10 | +12.50% | 20 | 30 | 53.81% |
| DLR240503C00147000 | 2024-05-01 2:49PM EDT | 147.00 | 0.80 | 0.40 | 0.60 | +0.09 | +12.68% | 1 | 17 | 61.18% |
| DLR240503C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 0.49 | 0.00 | 0.55 | -1.26 | -72.00% | 3 | 13 | 55.86% |
| DLR240503C00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.21 | 0.20 | 0.50 | -0.38 | -64.41% | 31 | 62 | 63.48% |
| DLR240503C00150000 | 2024-05-01 2:41PM EDT | 150.00 | 0.32 | 0.15 | 0.30 | +0.02 | +6.67% | 5 | 409 | 60.74% |
| DLR240503C00152500 | 2024-04-29 2:42PM EDT | 152.50 | 0.31 | 0.05 | 0.25 | 0.00 | - | 2 | 41 | 64.45% |
| DLR240503C00155000 | 2024-04-29 3:48PM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 57 | 87.89% |
| DLR240503C00160000 | 2024-04-15 11:02AM EDT | 160.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 90.82% |
| DLR240503C00162500 | 2024-04-12 2:47PM EDT | 162.50 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 100.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503P00115000 | 2024-04-29 1:28PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 83.59% |
| DLR240503P00120000 | 2024-04-29 3:46PM EDT | 120.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 138.28% |
| DLR240503P00122000 | 2024-04-26 3:39PM EDT | 122.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 126.56% |
| DLR240503P00123000 | 2024-04-29 11:24AM EDT | 123.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 12 | 65.23% |
| DLR240503P00124000 | 2024-05-01 3:30PM EDT | 124.00 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 1 | 6 | 80.27% |
| DLR240503P00125000 | 2024-05-01 2:28PM EDT | 125.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 2 | 43 | 62.89% |
| DLR240503P00127000 | 2024-04-30 12:21PM EDT | 127.00 | 0.24 | 0.15 | 0.65 | 0.00 | - | 2 | 47 | 71.19% |
| DLR240503P00128000 | 2024-05-01 3:59PM EDT | 128.00 | 0.34 | 0.25 | 0.35 | +0.12 | +54.55% | 2 | 14 | 61.23% |
| DLR240503P00129000 | 2024-04-26 2:00PM EDT | 129.00 | 0.35 | 0.30 | 1.25 | 0.00 | - | 36 | 44 | 75.20% |
| DLR240503P00130000 | 2024-05-01 2:49PM EDT | 130.00 | 0.31 | 0.40 | 0.65 | -0.19 | -38.00% | 51 | 205 | 60.84% |
| DLR240503P00131000 | 2024-04-25 10:04AM EDT | 131.00 | 0.57 | 0.60 | 0.95 | -0.98 | -63.23% | 1 | 29 | 63.57% |
| DLR240503P00132000 | 2024-05-01 3:42PM EDT | 132.00 | 0.55 | 0.40 | 1.90 | -0.15 | -21.43% | 2 | 45 | 68.02% |
| DLR240503P00133000 | 2024-04-29 3:25PM EDT | 133.00 | 0.72 | 0.85 | 1.35 | -0.03 | -4.00% | 2 | 25 | 60.16% |
| DLR240503P00134000 | 2024-05-01 3:35PM EDT | 134.00 | 0.95 | 1.30 | 1.65 | -0.11 | -10.38% | 1 | 17 | 62.35% |
| DLR240503P00135000 | 2024-04-30 3:24PM EDT | 135.00 | 1.55 | 1.50 | 2.50 | 0.00 | - | 146 | 228 | 66.46% |
| DLR240503P00136000 | 2024-05-01 2:43PM EDT | 136.00 | 1.70 | 1.70 | 2.35 | +0.65 | +61.90% | 11 | 19 | 58.79% |
| DLR240503P00137000 | 2024-05-01 3:42PM EDT | 137.00 | 2.05 | 2.25 | 2.85 | +0.05 | +2.50% | 1 | 68 | 60.72% |
| DLR240503P00138000 | 2024-05-01 3:36PM EDT | 138.00 | 3.00 | 2.80 | 3.60 | +1.22 | +68.54% | 29 | 33 | 64.01% |
| DLR240503P00139000 | 2024-05-01 1:42PM EDT | 139.00 | 2.00 | 3.30 | 4.20 | -1.10 | -35.48% | 251 | 100 | 64.31% |
| DLR240503P00140000 | 2024-05-01 3:18PM EDT | 140.00 | 3.90 | 3.90 | 4.40 | +1.25 | +47.17% | 50 | 61 | 60.50% |
| DLR240503P00141000 | 2024-04-30 2:01PM EDT | 141.00 | 3.50 | 4.10 | 5.10 | 0.00 | - | 3 | 10 | 56.40% |
| DLR240503P00142000 | 2024-05-01 1:21PM EDT | 142.00 | 5.05 | 4.70 | 5.80 | +0.66 | +15.03% | 5 | 34 | 55.32% |
| DLR240503P00143000 | 2024-05-01 9:48AM EDT | 143.00 | 5.90 | 5.20 | 6.50 | +1.23 | +26.34% | 1 | 45 | 51.51% |
| DLR240503P00144000 | 2024-04-30 11:58AM EDT | 144.00 | 5.30 | 6.20 | 7.40 | -0.20 | -3.64% | 1 | 35 | 55.66% |
| DLR240503P00145000 | 2024-04-16 11:15AM EDT | 145.00 | 9.80 | 6.70 | 8.40 | 0.00 | - | 3 | 11 | 53.22% |
| DLR240503P00146000 | 2024-04-29 2:40PM EDT | 146.00 | 5.60 | 7.00 | 8.90 | 0.00 | - | 24 | 66 | 69.04% |
| DLR240503P00147000 | 2024-04-26 3:53PM EDT | 147.00 | 5.71 | 8.30 | 9.80 | 0.00 | - | 30 | 35 | 71.05% |
© 2024 Yahoo. All rights reserved.