Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240524C00135000 | 2024-04-29 3:13PM EDT | 135.00 | 9.10 | 6.50 | 10.00 | 0.00 | - | - | 1 | 100.78% |
| DLR240524C00136000 | 2024-04-04 2:33PM EDT | 136.00 | 9.30 | 10.00 | 13.40 | 0.00 | - | 1 | 1 | 153.47% |
| DLR240524C00137000 | 2024-05-16 10:12AM EDT | 137.00 | 8.21 | 4.60 | 7.80 | 0.00 | - | - | 1 | 82.32% |
| DLR240524C00138000 | 2024-05-03 9:54AM EDT | 138.00 | 10.00 | 4.60 | 5.80 | 0.00 | - | 4 | 4 | 51.42% |
| DLR240524C00139000 | 2024-04-26 1:40PM EDT | 139.00 | 7.80 | 3.80 | 5.40 | 0.00 | - | 1 | 1 | 59.33% |
| DLR240524C00140000 | 2024-05-16 3:27PM EDT | 140.00 | 3.59 | 2.85 | 3.50 | -2.51 | -41.15% | 1 | 4 | 31.54% |
| DLR240524C00141000 | 2024-05-10 3:57PM EDT | 141.00 | 3.00 | 2.30 | 2.75 | 0.00 | - | 6 | 2 | 30.91% |
| DLR240524C00142000 | 2024-05-15 3:55PM EDT | 142.00 | 3.90 | 1.70 | 2.10 | 0.00 | - | 85 | 107 | 30.66% |
| DLR240524C00143000 | 2024-05-21 2:37PM EDT | 143.00 | 1.31 | 1.15 | 1.35 | -0.99 | -43.04% | 2 | 91 | 26.59% |
| DLR240524C00144000 | 2024-05-22 10:44AM EDT | 144.00 | 0.83 | 0.75 | 1.00 | -0.97 | -53.89% | 32 | 173 | 28.22% |
| DLR240524C00145000 | 2024-05-22 9:30AM EDT | 145.00 | 0.75 | 0.10 | 1.10 | -0.42 | -35.90% | 5 | 321 | 37.57% |
| DLR240524C00146000 | 2024-05-21 2:37PM EDT | 146.00 | 0.55 | 0.25 | 0.50 | -0.25 | -31.25% | 2 | 73 | 30.18% |
| DLR240524C00147000 | 2024-05-22 10:44AM EDT | 147.00 | 0.23 | 0.15 | 0.30 | -0.27 | -35.06% | 2 | 88 | 29.59% |
| DLR240524C00148000 | 2024-05-21 10:25AM EDT | 148.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 30.47% |
| DLR240524C00149000 | 2024-05-15 3:52PM EDT | 149.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | - | 4 | 54.25% |
| DLR240524C00150000 | 2024-05-21 10:22AM EDT | 150.00 | 0.23 | 0.00 | 0.40 | +0.13 | +433.33% | 1 | 397 | 46.88% |
| DLR240524C00152500 | 2024-05-21 9:30AM EDT | 152.50 | 0.68 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 79.54% |
| DLR240524C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 91.46% |
| DLR240524C00157500 | 2024-04-12 3:52PM EDT | 157.50 | 1.80 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 100.29% |
| DLR240524C00162500 | 2024-04-09 3:10PM EDT | 162.50 | 1.19 | 0.00 | 1.70 | 0.00 | - | - | 2 | 115.43% |
| DLR240524C00170000 | 2024-04-10 12:05PM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 152.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240524P00100000 | 2024-04-18 2:49PM EDT | 100.00 | 1.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 152.34% |
| DLR240524P00115000 | 2024-05-03 11:56AM EDT | 115.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 172.66% |
| DLR240524P00120000 | 2024-05-06 10:11AM EDT | 120.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 157.81% |
| DLR240524P00124000 | 2024-04-24 10:15AM EDT | 124.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 138.57% |
| DLR240524P00125000 | 2024-05-15 9:34AM EDT | 125.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 3 | 10 | 132.91% |
| DLR240524P00126000 | 2024-05-21 3:51PM EDT | 126.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 13 | 127.30% |
| DLR240524P00128000 | 2024-04-23 12:47PM EDT | 128.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | - | 2 | 98.44% |
| DLR240524P00129000 | 2024-05-10 9:40AM EDT | 129.00 | 0.41 | 0.00 | 1.15 | 0.00 | - | 2 | 1 | 91.11% |
| DLR240524P00130000 | 2024-05-20 9:50AM EDT | 130.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 19 | 86.04% |
| DLR240524P00131000 | 2024-05-08 9:30AM EDT | 131.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 98.93% |
| DLR240524P00132000 | 2024-05-14 3:53PM EDT | 132.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 1 | 6 | 88.38% |
| DLR240524P00133000 | 2024-05-21 9:30AM EDT | 133.00 | 0.62 | 0.00 | 1.75 | 0.00 | - | 7 | 13 | 81.10% |
| DLR240524P00135000 | 2024-05-21 9:30AM EDT | 135.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 7 | 34 | 57.52% |
| DLR240524P00136000 | 2024-05-13 10:17AM EDT | 136.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 69.58% |
| DLR240524P00137000 | 2024-05-21 10:59AM EDT | 137.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 99 | 37.89% |
| DLR240524P00138000 | 2024-05-21 3:43PM EDT | 138.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 1 | 11 | 33.11% |
| DLR240524P00139000 | 2024-05-21 12:16PM EDT | 139.00 | 0.30 | 0.20 | 0.75 | +0.05 | +20.00% | 1 | 24 | 42.73% |
| DLR240524P00140000 | 2024-05-21 1:55PM EDT | 140.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 131 | 30.27% |
| DLR240524P00141000 | 2024-05-21 12:16PM EDT | 141.00 | 0.55 | 0.45 | 0.75 | 0.00 | - | 1 | 26 | 29.83% |
| DLR240524P00142000 | 2024-05-21 2:22PM EDT | 142.00 | 1.05 | 0.60 | 1.05 | +0.40 | +61.54% | 1 | 50 | 28.66% |
| DLR240524P00143000 | 2024-05-22 10:46AM EDT | 143.00 | 1.50 | 0.55 | 1.50 | +0.55 | +57.89% | 24 | 197 | 28.52% |
| DLR240524P00144000 | 2024-05-22 10:43AM EDT | 144.00 | 2.09 | 1.90 | 2.35 | +0.69 | +49.29% | 9 | 290 | 34.23% |
| DLR240524P00145000 | 2024-05-21 3:04PM EDT | 145.00 | 1.90 | 2.55 | 2.85 | 0.00 | - | 9 | 163 | 31.18% |
| DLR240524P00146000 | 2024-05-21 2:30PM EDT | 146.00 | 2.45 | 1.85 | 3.70 | 0.00 | - | 3 | 83 | 33.94% |
| DLR240524P00147000 | 2024-05-20 11:46AM EDT | 147.00 | 2.90 | 3.40 | 4.70 | 0.00 | - | 2 | 8 | 39.60% |
| DLR240524P00148000 | 2024-05-10 12:33PM EDT | 148.00 | 7.87 | 4.10 | 6.60 | 0.00 | - | 1 | 17 | 66.80% |
| DLR240524P00150000 | 2024-05-10 11:40AM EDT | 150.00 | 8.90 | 6.60 | 8.50 | 0.00 | - | - | 2 | 50.29% |
© 2024 Yahoo. All rights reserved.