Digital Realty Trust, Inc. (DLR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DLR240531C00136000 | 2024-05-16 3:33PM EDT | 136.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DLR240531C00137000 | 2024-05-22 11:46AM EDT | 137.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DLR240531C00138000 | 2024-05-17 1:47PM EDT | 138.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240531C00139000 | 2024-04-29 2:26PM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| DLR240531C00140000 | 2024-05-23 1:32PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DLR240531C00141000 | 2024-05-03 1:05PM EDT | 141.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DLR240531C00142000 | 2024-05-28 11:59AM EDT | 142.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| DLR240531C00143000 | 2024-05-28 3:13PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 0.00% |
| DLR240531C00144000 | 2024-05-28 3:13PM EDT | 144.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.78% |
| DLR240531C00145000 | 2024-05-28 2:51PM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 52 | 106 | 3.13% |
| DLR240531C00146000 | 2024-05-28 2:02PM EDT | 146.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 6.25% |
| DLR240531C00147000 | 2024-05-28 3:27PM EDT | 147.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 45 | 38 | 6.25% |
| DLR240531C00148000 | 2024-05-28 2:56PM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 6.25% |
| DLR240531C00149000 | 2024-05-28 2:56PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| DLR240531C00150000 | 2024-05-24 1:33PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 342 | 12.50% |
| DLR240531C00152500 | 2024-05-21 11:59AM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DLR240531C00155000 | 2024-05-28 10:17AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DLR240531C00157500 | 2024-05-28 10:13AM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| DLR240531C00160000 | 2024-05-03 12:40PM EDT | 160.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| DLR240531C00162500 | 2024-04-25 12:43PM EDT | 162.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 119.73% |
| DLR240531C00165000 | 2024-05-24 12:44PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DLR240531C00170000 | 2024-05-24 12:44PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240531P00115000 | 2024-04-22 1:18PM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DLR240531P00120000 | 2024-05-16 1:21PM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DLR240531P00124000 | 2024-04-30 11:41AM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DLR240531P00125000 | 2024-05-23 3:15PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DLR240531P00127000 | 2024-04-22 1:18PM EDT | 127.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DLR240531P00128000 | 2024-05-21 2:18PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| DLR240531P00129000 | 2024-05-16 12:13PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DLR240531P00130000 | 2024-04-17 1:28PM EDT | 130.00 | 3.10 | 0.00 | 1.00 | 0.00 | - | - | 16 | 86.23% |
| DLR240531P00133000 | 2024-05-28 9:40AM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| DLR240531P00135000 | 2024-05-24 10:09AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| DLR240531P00136000 | 2024-05-24 10:42AM EDT | 136.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| DLR240531P00137000 | 2024-05-28 12:16PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| DLR240531P00138000 | 2024-05-28 3:03PM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 12.50% |
| DLR240531P00139000 | 2024-05-28 3:03PM EDT | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 86 | 12.50% |
| DLR240531P00140000 | 2024-05-28 3:58PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,564 | 2,669 | 6.25% |
| DLR240531P00141000 | 2024-05-28 2:22PM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 49 | 6.25% |
| DLR240531P00142000 | 2024-05-28 2:05PM EDT | 142.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 88 | 3.13% |
| DLR240531P00143000 | 2024-05-28 11:20AM EDT | 143.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 1.56% |
| DLR240531P00144000 | 2024-05-28 3:39PM EDT | 144.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 563 | 0.00% |
| DLR240531P00145000 | 2024-05-23 3:46PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 37 | 40 | 0.00% |
| DLR240531P00146000 | 2024-05-24 11:23AM EDT | 146.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| DLR240531P00147000 | 2024-05-23 11:42AM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DLR240531P00148000 | 2024-05-09 10:39AM EDT | 148.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DLR240531P00152500 | 2024-05-06 1:35PM EDT | 152.50 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DLR240531P00155000 | 2024-05-13 10:46AM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.