Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116C00060000 | 2024-04-15 10:54AM EDT | 60.00 | 82.15 | 81.00 | 86.00 | 0.00 | - | 10 | 6 | 0.00% |
| DLR260116C00070000 | 2024-03-26 3:39PM EDT | 70.00 | 71.70 | 71.00 | 75.50 | 0.00 | - | 1 | 3 | 0.00% |
| DLR260116C00080000 | 2023-09-21 3:01PM EDT | 80.00 | 50.50 | 41.10 | 44.10 | 0.00 | - | 1 | 1 | 0.00% |
| DLR260116C00090000 | 2024-06-14 9:42AM EDT | 90.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DLR260116C00095000 | 2024-01-18 1:51PM EDT | 95.00 | 46.39 | 47.00 | 48.60 | 0.00 | - | 1 | 3 | 0.00% |
| DLR260116C00100000 | 2024-05-29 10:33AM EDT | 100.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DLR260116C00105000 | 2024-04-03 9:55AM EDT | 105.00 | 45.14 | 48.00 | 51.50 | 0.00 | - | 1 | 2 | 36.01% |
| DLR260116C00110000 | 2024-06-14 3:45PM EDT | 110.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DLR260116C00115000 | 2024-06-12 1:09PM EDT | 115.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DLR260116C00120000 | 2024-02-20 2:13PM EDT | 120.00 | 30.15 | 35.10 | 36.80 | 0.00 | - | 1 | 5 | 27.40% |
| DLR260116C00125000 | 2024-04-18 10:45AM EDT | 125.00 | 30.90 | 30.60 | 34.00 | 0.00 | - | 10 | 35 | 28.23% |
| DLR260116C00130000 | 2024-04-10 12:32PM EDT | 130.00 | 30.50 | 27.30 | 31.10 | 0.00 | - | 2 | 8 | 28.45% |
| DLR260116C00135000 | 2024-06-10 2:19PM EDT | 135.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DLR260116C00140000 | 2024-06-18 3:48PM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| DLR260116C00145000 | 2024-06-13 3:36PM EDT | 145.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DLR260116C00150000 | 2024-06-18 2:18PM EDT | 150.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.10% |
| DLR260116C00155000 | 2024-06-12 11:04AM EDT | 155.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| DLR260116C00160000 | 2024-06-12 2:03PM EDT | 160.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 1.56% |
| DLR260116C00165000 | 2024-06-18 3:31PM EDT | 165.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 1.56% |
| DLR260116C00170000 | 2024-06-06 11:03AM EDT | 170.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| DLR260116C00175000 | 2024-06-12 1:09PM EDT | 175.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DLR260116C00180000 | 2024-05-15 3:39PM EDT | 180.00 | 11.00 | 11.10 | 12.30 | 0.00 | - | 4 | 13 | 30.02% |
| DLR260116C00190000 | 2024-03-20 2:30PM EDT | 190.00 | 9.90 | 7.90 | 8.40 | 0.00 | - | - | 1 | 27.56% |
| DLR260116C00195000 | 2024-05-21 3:45PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| DLR260116C00200000 | 2024-06-18 1:56PM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| DLR260116C00210000 | 2024-06-06 2:02PM EDT | 210.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DLR260116C00220000 | 2024-06-18 2:18PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116P00060000 | 2024-06-07 1:02PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 12.50% |
| DLR260116P00065000 | 2024-05-22 2:13PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,027 | 12.50% |
| DLR260116P00070000 | 2024-02-23 4:20PM EDT | 70.00 | 2.18 | 2.50 | 3.80 | 0.00 | - | 3 | 19 | 51.57% |
| DLR260116P00075000 | 2024-06-10 12:20PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DLR260116P00080000 | 2024-05-15 1:11PM EDT | 80.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | 1 | 61 | 45.78% |
| DLR260116P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 3.45 | 1.55 | 3.10 | 0.00 | - | 2 | 11 | 38.14% |
| DLR260116P00090000 | 2024-06-12 10:53AM EDT | 90.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| DLR260116P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| DLR260116P00100000 | 2024-06-10 2:52PM EDT | 100.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 6.25% |
| DLR260116P00105000 | 2024-05-03 9:59AM EDT | 105.00 | 6.64 | 3.50 | 6.30 | 0.00 | - | 1 | 8 | 34.61% |
| DLR260116P00110000 | 2024-05-21 9:52AM EDT | 110.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| DLR260116P00115000 | 2024-05-20 1:34PM EDT | 115.00 | 8.70 | 4.80 | 7.40 | 0.00 | - | 1 | 11 | 30.75% |
| DLR260116P00120000 | 2024-05-23 12:12PM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| DLR260116P00125000 | 2024-06-10 3:05PM EDT | 125.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| DLR260116P00130000 | 2024-06-10 3:05PM EDT | 130.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| DLR260116P00135000 | 2024-05-16 12:04PM EDT | 135.00 | 15.70 | 11.00 | 14.90 | 0.00 | - | 1 | 53 | 30.23% |
| DLR260116P00140000 | 2024-05-21 1:48PM EDT | 140.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| DLR260116P00145000 | 2024-06-17 12:56PM EDT | 145.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| DLR260116P00150000 | 2024-06-12 3:51PM EDT | 150.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| DLR260116P00155000 | 2024-01-25 12:23PM EDT | 155.00 | 26.26 | 27.30 | 29.40 | 0.00 | - | 10 | 5 | 35.15% |
© 2024 Yahoo. All rights reserved.