Dynatrace, Inc. (DT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2024-02-07 1:15PM EDT | 22.50 | 38.38 | 22.10 | 25.30 | 0.00 | - | 3 | 4 | 224.22% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 10.80 | 12.90 | 0.00 | - | 66 | 35 | 138.87% |
| DT240517C00040000 | 2024-04-29 10:37AM EDT | 40.00 | 7.00 | 6.10 | 7.10 | 0.00 | - | 6 | 15 | 79.35% |
| DT240517C00042500 | 2024-05-01 9:40AM EDT | 42.50 | 3.70 | 4.10 | 4.30 | 0.00 | - | 8 | 135 | 59.57% |
| DT240517C00045000 | 2024-05-02 12:07PM EDT | 45.00 | 2.35 | 2.50 | 2.65 | -0.45 | -16.07% | 9 | 749 | 58.01% |
| DT240517C00047500 | 2024-05-02 11:53AM EDT | 47.50 | 1.25 | 1.35 | 1.45 | -0.40 | -24.24% | 2 | 640 | 56.40% |
| DT240517C00050000 | 2024-05-02 3:45PM EDT | 50.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 55 | 1,129 | 56.20% |
| DT240517C00052500 | 2024-05-02 1:02PM EDT | 52.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 4 | 758 | 57.72% |
| DT240517C00055000 | 2024-05-02 9:41AM EDT | 55.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 500 | 2,232 | 59.57% |
| DT240517C00057500 | 2024-05-02 12:49PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 237 | 63.09% |
| DT240517C00060000 | 2024-05-01 11:13AM EDT | 60.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 3 | 2,096 | 80.37% |
| DT240517C00062500 | 2024-04-30 9:54AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 66.02% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 73.44% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 85.94% |
| DT240517C00075000 | 2024-05-01 2:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 98.44% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 109.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 2023-11-16 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 183.20% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 137.50% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 89.06% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 85.16% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 64.84% |
| DT240517P00040000 | 2024-05-02 3:23PM EDT | 40.00 | 0.34 | 0.30 | 0.40 | -0.15 | -30.61% | 1 | 245 | 60.35% |
| DT240517P00042500 | 2024-05-02 3:23PM EDT | 42.50 | 0.81 | 0.75 | 0.85 | +0.11 | +15.71% | 14 | 538 | 57.52% |
| DT240517P00045000 | 2024-05-02 2:47PM EDT | 45.00 | 1.72 | 1.60 | 1.70 | +0.15 | +9.55% | 47 | 1,375 | 55.66% |
| DT240517P00047500 | 2024-05-02 1:18PM EDT | 47.50 | 3.07 | 2.95 | 3.10 | +0.14 | +4.78% | 2 | 862 | 55.42% |
| DT240517P00050000 | 2024-05-01 2:27PM EDT | 50.00 | 4.73 | 4.70 | 6.40 | 0.00 | - | 1 | 302 | 78.22% |
| DT240517P00052500 | 2024-05-02 9:48AM EDT | 52.50 | 7.40 | 6.80 | 7.40 | -0.10 | -1.33% | 1 | 551 | 62.01% |
| DT240517P00055000 | 2024-04-30 11:12AM EDT | 55.00 | 9.00 | 7.80 | 11.30 | 0.00 | - | 1 | 43 | 73.05% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 9.60 | 13.60 | 0.00 | - | 3 | 0 | 146.44% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 12.60 | 16.10 | 0.00 | - | 25 | 1 | 81.84% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 139.55% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 175.39% |
© 2024 Yahoo. All rights reserved.