Digital Realty Trust, Inc. (DLR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
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 | 2024-03-27 2:46PM EDT | 85.00 | 59.78 | 57.40 | 61.60 | 0.00 | - | 1 | 257 | 0.00% |
| DLR250117C00090000 | 2024-03-12 10:11AM EDT | 90.00 | 57.28 | 53.00 | 54.70 | 0.00 | - | 1 | 138 | 0.00% |
| DLR250117C00095000 | 2024-04-22 11:50AM EDT | 95.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DLR250117C00100000 | 2024-06-06 12:57PM EDT | 100.00 | 48.40 | 48.50 | 51.40 | 0.00 | - | 2 | 154 | 41.54% |
| DLR250117C00105000 | 2024-02-20 11:26AM EDT | 105.00 | 37.30 | 38.60 | 42.30 | 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 | 2024-05-13 2:05PM EDT | 115.00 | 31.87 | 36.20 | 38.00 | 0.00 | - | 2 | 22 | 36.63% |
| DLR250117C00120000 | 2024-06-03 10:04AM EDT | 120.00 | 29.90 | 31.50 | 33.70 | 0.00 | - | 1 | 189 | 34.93% |
| DLR250117C00125000 | 2024-06-03 3:50PM EDT | 125.00 | 24.55 | 27.50 | 30.50 | 0.00 | - | 4 | 58 | 36.14% |
| DLR250117C00130000 | 2024-06-10 3:31PM EDT | 130.00 | 25.20 | 25.00 | 25.60 | +4.29 | +20.52% | 1 | 62 | 31.91% |
| DLR250117C00135000 | 2024-06-06 12:10PM EDT | 135.00 | 20.30 | 21.60 | 22.10 | 0.00 | - | 3 | 80 | 31.16% |
| DLR250117C00140000 | 2024-06-03 10:08AM EDT | 140.00 | 15.93 | 18.20 | 19.20 | 0.00 | - | 1 | 115 | 31.24% |
| DLR250117C00145000 | 2024-06-10 11:44AM EDT | 145.00 | 14.73 | 15.30 | 15.70 | +1.11 | +8.15% | 2 | 93 | 29.33% |
| DLR250117C00150000 | 2024-06-07 2:22PM EDT | 150.00 | 11.44 | 12.60 | 13.20 | 0.00 | - | 6 | 238 | 29.08% |
| DLR250117C00155000 | 2024-06-10 1:15PM EDT | 155.00 | 10.20 | 10.50 | 10.80 | +1.00 | +10.87% | 3 | 109 | 28.42% |
| DLR250117C00160000 | 2024-06-10 2:37PM EDT | 160.00 | 8.70 | 8.60 | 8.80 | +0.80 | +10.13% | 2 | 111 | 28.02% |
| DLR250117C00165000 | 2024-06-10 1:32PM EDT | 165.00 | 6.68 | 6.90 | 7.20 | +0.43 | +6.88% | 1 | 8,046 | 27.91% |
| DLR250117C00170000 | 2024-06-04 12:46PM EDT | 170.00 | 4.62 | 5.40 | 5.70 | 0.00 | - | 10 | 198 | 27.46% |
| DLR250117C00175000 | 2024-06-06 1:14PM EDT | 175.00 | 3.95 | 4.30 | 4.60 | 0.00 | - | 3 | 241 | 27.44% |
| DLR250117C00180000 | 2024-06-06 1:14PM EDT | 180.00 | 3.05 | 3.20 | 3.60 | 0.00 | - | 2 | 70 | 27.16% |
| DLR250117C00185000 | 2024-05-14 10:56AM EDT | 185.00 | 2.30 | 2.45 | 2.80 | 0.00 | - | 1 | 15 | 26.94% |
| DLR250117C00190000 | 2024-03-13 10:53AM EDT | 190.00 | 4.25 | 3.10 | 3.40 | 0.00 | - | 1 | 83 | 30.98% |
| DLR250117C00195000 | 2024-06-03 11:43AM EDT | 195.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 26.99% |
| DLR250117C00200000 | 2024-05-22 2:43PM EDT | 200.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | 3 | 30 | 27.38% |
| DLR250117C00220000 | 2024-05-16 1:21PM EDT | 220.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 35.58% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 2024-06-04 3:07PM EDT | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 30 | 1,574 | 69.34% |
| DLR250117P00050000 | 2024-04-24 10:39AM EDT | 50.00 | 0.70 | 0.20 | 1.35 | 0.00 | - | 3 | 1,035 | 78.96% |
| DLR250117P00055000 | 2024-04-24 10:40AM EDT | 55.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 86 | 78.78% |
| DLR250117P00060000 | 2024-06-10 9:30AM EDT | 60.00 | 0.35 | 0.35 | 0.70 | -0.05 | -12.50% | 22 | 1,004 | 62.26% |
| DLR250117P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 1.51 | 0.00 | 2.55 | 0.00 | - | 4 | 1,192 | 68.02% |
| DLR250117P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 0.52 | 0.00 | 2.55 | 0.00 | - | 4 | 35 | 62.67% |
| DLR250117P00075000 | 2024-06-10 2:53PM EDT | 75.00 | 0.68 | 0.20 | 1.00 | +0.13 | +23.64% | 6 | 201 | 54.74% |
| DLR250117P00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.83 | 0.00 | 2.80 | 0.00 | - | 1 | 343 | 54.18% |
| DLR250117P00085000 | 2024-05-15 12:57PM EDT | 85.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | 1 | 788 | 53.94% |
| DLR250117P00090000 | 2024-05-28 3:46PM EDT | 90.00 | 0.93 | 0.00 | 0.95 | 0.00 | - | 2 | 153 | 41.63% |
| DLR250117P00095000 | 2024-06-04 3:00PM EDT | 95.00 | 0.95 | 0.85 | 1.35 | 0.00 | - | 2 | 101 | 41.09% |
| DLR250117P00100000 | 2024-06-04 3:05PM EDT | 100.00 | 1.25 | 0.85 | 1.15 | 0.00 | - | 3 | 584 | 35.84% |
| DLR250117P00105000 | 2024-06-03 12:47PM EDT | 105.00 | 1.88 | 1.05 | 1.45 | 0.00 | - | 7 | 75 | 34.24% |
| DLR250117P00110000 | 2024-06-04 10:58AM EDT | 110.00 | 2.35 | 1.60 | 1.90 | 0.00 | - | 20 | 296 | 33.08% |
| DLR250117P00115000 | 2024-06-05 12:36PM EDT | 115.00 | 2.70 | 2.10 | 2.45 | 0.00 | - | 3 | 353 | 31.90% |
| DLR250117P00120000 | 2024-06-07 3:55PM EDT | 120.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 6 | 93 | 30.62% |
| DLR250117P00125000 | 2024-06-10 11:01AM EDT | 125.00 | 4.00 | 3.70 | 4.00 | -0.40 | -9.09% | 12 | 124 | 29.69% |
| DLR250117P00130000 | 2024-06-07 1:10PM EDT | 130.00 | 5.50 | 4.90 | 5.10 | 0.00 | - | 5 | 168 | 28.78% |
| DLR250117P00135000 | 2024-06-10 1:43PM EDT | 135.00 | 6.50 | 6.30 | 6.50 | -2.00 | -23.53% | 1 | 141 | 28.07% |
| DLR250117P00140000 | 2024-06-03 1:35PM EDT | 140.00 | 10.50 | 7.90 | 8.20 | 0.00 | - | 1 | 142 | 27.44% |
| DLR250117P00145000 | 2024-06-10 1:10PM EDT | 145.00 | 10.40 | 9.70 | 10.10 | -0.60 | -5.45% | 1 | 86 | 26.61% |
| DLR250117P00150000 | 2024-06-10 2:21PM EDT | 150.00 | 12.30 | 11.00 | 12.50 | -1.70 | -12.14% | 4 | 29 | 26.20% |
| DLR250117P00155000 | 2024-06-06 3:57PM EDT | 155.00 | 16.00 | 14.70 | 15.20 | 0.00 | - | 2 | 64 | 25.77% |
| DLR250117P00160000 | 2024-03-26 10:14AM EDT | 160.00 | 26.55 | 25.50 | 26.20 | 0.00 | - | 1 | 68 | 42.70% |
| DLR250117P00165000 | 2023-12-27 11:58AM EDT | 165.00 | 32.60 | 26.10 | 28.50 | 0.00 | - | 1 | 5 | 40.50% |
| DLR250117P00170000 | 2024-04-08 1:42PM EDT | 170.00 | 30.90 | 31.00 | 33.60 | 0.00 | - | - | 1 | 44.05% |
| DLR250117P00175000 | 2023-12-26 12:53PM EDT | 175.00 | 41.10 | 34.40 | 35.60 | 0.00 | - | - | 1 | 40.40% |
© 2024 Yahoo. All rights reserved.