Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621C00070000 | 2023-09-27 2:20PM EDT | 70.00 | 48.50 | 51.90 | 55.40 | 0.00 | - | 8 | 0 | 0.00% |
| DLR240621C00075000 | 2023-05-05 3:58PM EDT | 75.00 | 26.90 | 33.00 | 35.50 | 0.00 | - | 6 | 6 | 0.00% |
| DLR240621C00080000 | 2023-08-31 3:38PM EDT | 80.00 | 53.00 | 42.90 | 44.10 | 0.00 | - | 8 | 11 | 0.00% |
| DLR240621C00085000 | 2024-03-13 2:18PM EDT | 85.00 | 60.73 | 56.30 | 60.40 | 0.00 | - | 2 | 21 | 149.37% |
| DLR240621C00090000 | 2024-03-25 1:42PM EDT | 90.00 | 50.10 | 49.70 | 53.70 | 0.00 | - | 5 | 16 | 0.00% |
| DLR240621C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 46.17 | 41.70 | 46.30 | 0.00 | - | 1 | 651 | 0.00% |
| DLR240621C00100000 | 2024-03-12 12:07PM EDT | 100.00 | 47.17 | 41.10 | 45.10 | 0.00 | - | 2 | 146 | 105.27% |
| DLR240621C00105000 | 2024-04-30 2:30PM EDT | 105.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240621C00110000 | 2024-03-13 2:35PM EDT | 110.00 | 37.71 | 31.50 | 35.80 | 0.00 | - | 1 | 30 | 94.04% |
| DLR240621C00115000 | 2024-05-23 12:26PM EDT | 115.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240621C00120000 | 2024-05-24 10:32AM EDT | 120.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240621C00125000 | 2024-05-20 12:21PM EDT | 125.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240621C00130000 | 2024-05-23 1:46PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DLR240621C00135000 | 2024-05-24 1:26PM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DLR240621C00139000 | 2024-05-23 3:15PM EDT | 139.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DLR240621C00140000 | 2024-05-24 1:41PM EDT | 140.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DLR240621C00142000 | 2024-05-24 11:40AM EDT | 142.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DLR240621C00143000 | 2024-05-24 11:02AM EDT | 143.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DLR240621C00144000 | 2024-05-24 11:57AM EDT | 144.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| DLR240621C00145000 | 2024-05-28 3:27PM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DLR240621C00146000 | 2024-05-23 1:20PM EDT | 146.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DLR240621C00147000 | 2024-05-28 2:09PM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DLR240621C00148000 | 2024-05-23 11:19AM EDT | 148.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DLR240621C00149000 | 2024-05-24 12:27PM EDT | 149.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DLR240621C00150000 | 2024-05-28 1:41PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DLR240621C00152500 | 2024-05-24 3:59PM EDT | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DLR240621C00155000 | 2024-05-28 2:50PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DLR240621C00157500 | 2024-05-28 3:34PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DLR240621C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DLR240621C00165000 | 2024-05-24 9:30AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR240621C00170000 | 2024-05-06 12:18PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DLR240621C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 146 | 58.74% |
| DLR240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DLR240621C00185000 | 2024-05-15 11:32AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240621C00190000 | 2024-02-13 2:30PM EDT | 190.00 | 0.53 | 0.00 | 2.50 | 0.00 | - | - | 4 | 78.42% |
| DLR240621C00195000 | 2024-03-04 1:30PM EDT | 195.00 | 0.88 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 63.57% |
| DLR240621C00200000 | 2024-01-22 10:44AM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.43% |
| DLR240621C00210000 | 2024-03-01 11:16AM EDT | 210.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 94.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621P00050000 | 2024-04-04 1:36PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 158.59% |
| DLR240621P00055000 | 2023-11-27 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| DLR240621P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 123.44% |
| DLR240621P00065000 | 2024-04-16 10:12AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 158.79% |
| DLR240621P00070000 | 2024-05-07 11:06AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DLR240621P00075000 | 2024-03-01 4:33PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4,531 | 132.81% |
| DLR240621P00080000 | 2024-05-15 11:33AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DLR240621P00085000 | 2024-05-15 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DLR240621P00090000 | 2024-05-15 11:32AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DLR240621P00095000 | 2024-05-23 11:55AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DLR240621P00100000 | 2024-05-28 12:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240621P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240621P00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240621P00115000 | 2024-05-15 2:31PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DLR240621P00120000 | 2024-05-28 12:55PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR240621P00125000 | 2024-05-23 2:51PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLR240621P00130000 | 2024-05-24 1:04PM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DLR240621P00133000 | 2024-05-24 12:28PM EDT | 133.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| DLR240621P00135000 | 2024-05-28 2:35PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DLR240621P00136000 | 2024-05-24 12:20PM EDT | 136.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DLR240621P00137000 | 2024-05-24 3:02PM EDT | 137.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DLR240621P00138000 | 2024-05-20 3:54PM EDT | 138.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DLR240621P00139000 | 2024-05-24 11:24AM EDT | 139.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DLR240621P00140000 | 2024-05-28 2:28PM EDT | 140.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DLR240621P00141000 | 2024-05-28 10:52AM EDT | 141.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DLR240621P00142000 | 2024-05-23 11:43AM EDT | 142.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DLR240621P00143000 | 2024-05-28 2:28PM EDT | 143.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DLR240621P00144000 | 2024-05-24 9:39AM EDT | 144.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DLR240621P00145000 | 2024-05-24 9:56AM EDT | 145.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DLR240621P00150000 | 2024-05-24 9:56AM EDT | 150.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DLR240621P00155000 | 2024-05-10 1:50PM EDT | 155.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240621P00160000 | 2024-03-27 10:14AM EDT | 160.00 | 20.47 | 18.20 | 20.30 | 0.00 | - | 5 | 34 | 57.21% |
| DLR240621P00170000 | 2024-03-08 10:38AM EDT | 170.00 | 21.09 | 25.70 | 29.40 | 0.00 | - | 1 | 1 | 55.71% |
| DLR240621P00190000 | 2024-01-12 3:40PM EDT | 190.00 | 52.00 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240621P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR240621P00220000 | 2024-05-03 9:44AM EDT | 220.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.