Dynatrace, Inc. (DT)
NYSE - Nasdaq Real Time 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 | 347.66% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 11.80 | 13.30 | 0.00 | - | 66 | 35 | 155.76% |
| DT240517C00040000 | 2024-05-06 12:50PM EDT | 40.00 | 7.10 | 5.60 | 8.70 | 0.00 | - | 5 | 15 | 79.88% |
| DT240517C00042500 | 2024-05-01 9:40AM EDT | 42.50 | 3.70 | 4.90 | 5.10 | 0.00 | - | 8 | 135 | 73.19% |
| DT240517C00045000 | 2024-05-07 1:51PM EDT | 45.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 16 | 696 | 71.24% |
| DT240517C00047500 | 2024-05-07 3:56PM EDT | 47.50 | 1.96 | 1.90 | 2.00 | -0.07 | -3.45% | 434 | 669 | 70.56% |
| DT240517C00050000 | 2024-05-07 12:43PM EDT | 50.00 | 1.05 | 0.95 | 1.05 | -0.05 | -4.55% | 80 | 1,178 | 67.53% |
| DT240517C00052500 | 2024-05-07 3:56PM EDT | 52.50 | 0.49 | 0.45 | 0.55 | -0.01 | -2.00% | 302 | 755 | 67.77% |
| DT240517C00055000 | 2024-05-07 3:36PM EDT | 55.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 2,137 | 71.09% |
| DT240517C00057500 | 2024-05-06 11:24AM EDT | 57.50 | 0.14 | 0.10 | 0.25 | 0.00 | - | 101 | 313 | 76.37% |
| DT240517C00060000 | 2024-05-07 11:58AM EDT | 60.00 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 75 | 2,096 | 82.42% |
| DT240517C00062500 | 2024-04-30 9:54AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 72.66% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 81.25% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 96.09% |
| DT240517C00075000 | 2024-05-01 2:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 110.16% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 123.44% |
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 | 218.75% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 165.63% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 108.59% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 105.08% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 75.00% |
| DT240517P00040000 | 2024-05-07 1:33PM EDT | 40.00 | 0.22 | 0.20 | 0.25 | -0.12 | -35.29% | 1 | 244 | 68.36% |
| DT240517P00042500 | 2024-05-07 3:56PM EDT | 42.50 | 0.54 | 0.45 | 0.60 | -0.27 | -33.33% | 154 | 525 | 63.57% |
| DT240517P00045000 | 2024-05-07 2:24PM EDT | 45.00 | 1.30 | 1.30 | 1.40 | +0.04 | +3.17% | 31 | 1,367 | 66.60% |
| DT240517P00047500 | 2024-05-07 3:37PM EDT | 47.50 | 2.55 | 2.50 | 2.60 | +0.30 | +13.33% | 161 | 937 | 66.21% |
| DT240517P00050000 | 2024-05-07 11:16AM EDT | 50.00 | 3.90 | 4.00 | 4.30 | -0.83 | -17.55% | 4 | 302 | 64.36% |
| DT240517P00052500 | 2024-05-06 10:36AM EDT | 52.50 | 6.13 | 6.00 | 6.30 | 0.00 | - | 15 | 549 | 63.38% |
| DT240517P00055000 | 2024-04-30 11:12AM EDT | 55.00 | 9.00 | 8.20 | 8.50 | 0.00 | - | 1 | 43 | 57.42% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 8.90 | 12.00 | 0.00 | - | 3 | 0 | 135.16% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 11.10 | 14.90 | 0.00 | - | 25 | 1 | 167.48% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 65.63% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 138.09% |
© 2024 Yahoo. All rights reserved.