Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117C00045000 | 2023-05-31 1:03PM EDT | 45.00 | 55.80 | 67.40 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| DLR250117C00050000 | 2023-11-08 3:36PM EDT | 50.00 | 77.99 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR250117C00060000 | 2022-09-19 9:30AM EDT | 60.00 | 52.77 | 35.40 | 39.70 | 0.00 | - | - | 4 | 0.00% |
| DLR250117C00065000 | 2022-12-07 12:34PM EDT | 65.00 | 45.90 | 37.00 | 41.80 | 0.00 | - | - | 1 | 0.00% |
| DLR250117C00070000 | 2024-05-10 11:25AM EDT | 70.00 | 71.90 | 74.50 | 78.60 | 0.00 | - | 8 | 6 | 0.00% |
| DLR250117C00080000 | 2023-07-12 12:35PM EDT | 80.00 | 42.10 | 42.40 | 44.40 | 0.00 | - | 1 | 220 | 0.00% |
| DLR250117C00085000 | 2024-06-17 11:28AM EDT | 85.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| DLR250117C00090000 | 2024-06-13 12:04PM EDT | 90.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| DLR250117C00095000 | 2024-04-22 11:50AM EDT | 95.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR250117C00100000 | 2024-06-13 11:42AM EDT | 100.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 0.00% |
| DLR250117C00105000 | 2024-06-13 10:16AM EDT | 105.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DLR250117C00110000 | 2024-03-07 11:16AM EDT | 110.00 | 45.33 | 36.90 | 38.70 | 0.00 | - | 10 | 24 | 0.00% |
| DLR250117C00115000 | 2024-06-13 9:59AM EDT | 115.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DLR250117C00120000 | 2024-06-14 2:07PM EDT | 120.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| DLR250117C00125000 | 2024-06-12 10:00AM EDT | 125.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| DLR250117C00130000 | 2024-06-18 1:20PM EDT | 130.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| DLR250117C00135000 | 2024-06-17 9:42AM EDT | 135.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| DLR250117C00140000 | 2024-06-13 3:47PM EDT | 140.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| DLR250117C00145000 | 2024-06-18 3:20PM EDT | 145.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| DLR250117C00150000 | 2024-06-18 3:45PM EDT | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 236 | 0.10% |
| DLR250117C00155000 | 2024-06-18 11:47AM EDT | 155.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 1.56% |
| DLR250117C00160000 | 2024-06-17 1:30PM EDT | 160.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| DLR250117C00165000 | 2024-06-14 11:02AM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8,051 | 3.13% |
| DLR250117C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 3.13% |
| DLR250117C00175000 | 2024-06-13 2:05PM EDT | 175.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 6.25% |
| DLR250117C00180000 | 2024-06-14 9:50AM EDT | 180.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| DLR250117C00185000 | 2024-06-12 12:07PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| DLR250117C00190000 | 2024-03-13 10:53AM EDT | 190.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 1 | 83 | 31.57% |
| DLR250117C00195000 | 2024-06-03 11:43AM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DLR250117C00200000 | 2024-06-17 11:30AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| DLR250117C00220000 | 2024-05-16 1:21PM EDT | 220.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 36.30% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 2024-06-17 11:20AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,574 | 25.00% |
| DLR250117P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 25.00% |
| DLR250117P00055000 | 2024-04-24 10:40AM EDT | 55.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 86 | 80.69% |
| DLR250117P00060000 | 2024-06-12 10:55AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 1,059 | 25.00% |
| DLR250117P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 25.00% |
| DLR250117P00070000 | 2024-06-17 2:54PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| DLR250117P00075000 | 2024-06-10 2:53PM EDT | 75.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 25.00% |
| DLR250117P00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.83 | 0.00 | 2.80 | 0.00 | - | 1 | 343 | 55.52% |
| DLR250117P00085000 | 2024-05-15 12:57PM EDT | 85.00 | 0.90 | 0.45 | 2.60 | 0.00 | - | 1 | 788 | 52.00% |
| DLR250117P00090000 | 2024-05-28 3:46PM EDT | 90.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| DLR250117P00095000 | 2024-06-04 3:00PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| DLR250117P00100000 | 2024-06-14 10:30AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 12.50% |
| DLR250117P00105000 | 2024-06-18 10:18AM EDT | 105.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| DLR250117P00110000 | 2024-06-17 2:26PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 292 | 6.25% |
| DLR250117P00115000 | 2024-06-13 10:05AM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 6.25% |
| DLR250117P00120000 | 2024-06-14 9:51AM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| DLR250117P00125000 | 2024-06-17 11:23AM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| DLR250117P00130000 | 2024-06-12 12:09PM EDT | 130.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 16 | 180 | 3.13% |
| DLR250117P00135000 | 2024-06-10 1:43PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| DLR250117P00140000 | 2024-06-03 1:35PM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 1.56% |
| DLR250117P00145000 | 2024-06-10 1:10PM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| DLR250117P00150000 | 2024-06-11 9:54AM EDT | 150.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| DLR250117P00155000 | 2024-06-06 3:57PM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| DLR250117P00160000 | 2024-03-26 10:14AM EDT | 160.00 | 26.55 | 25.50 | 26.20 | 0.00 | - | 1 | 68 | 43.92% |
| DLR250117P00165000 | 2023-12-27 11:58AM EDT | 165.00 | 32.60 | 26.10 | 28.50 | 0.00 | - | 1 | 5 | 41.69% |
| DLR250117P00170000 | 2024-04-08 1:42PM EDT | 170.00 | 30.90 | 31.00 | 33.60 | 0.00 | - | - | 1 | 45.34% |
| DLR250117P00175000 | 2023-12-26 12:53PM EDT | 175.00 | 41.10 | 34.40 | 35.60 | 0.00 | - | - | 1 | 41.64% |
© 2024 Yahoo. All rights reserved.