Dynatrace, Inc. (DT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117C00017500 | 2024-04-17 9:53AM EDT | 17.50 | 28.50 | 29.20 | 33.10 | 0.00 | - | 5 | 13 | 82.42% |
| DT250117C00020000 | 2024-04-18 2:08PM EDT | 20.00 | 27.04 | 26.80 | 31.00 | 0.00 | - | 5 | 3 | 79.59% |
| DT250117C00025000 | 2024-02-28 2:57PM EDT | 25.00 | 26.01 | 20.70 | 24.60 | 0.00 | - | 1 | 2 | 74.80% |
| DT250117C00030000 | 2024-04-12 1:36PM EDT | 30.00 | 18.20 | 17.80 | 18.20 | 0.00 | - | 11 | 26 | 30.08% |
| DT250117C00032500 | 2024-04-19 12:37PM EDT | 32.50 | 15.30 | 15.30 | 17.80 | 0.00 | - | 4 | 6 | 58.94% |
| DT250117C00035000 | 2024-05-06 3:17PM EDT | 35.00 | 14.48 | 13.70 | 17.30 | 0.00 | - | 2 | 18 | 53.32% |
| DT250117C00037500 | 2024-05-03 9:51AM EDT | 37.50 | 11.80 | 11.50 | 13.30 | 0.00 | - | 27 | 33 | 48.61% |
| DT250117C00040000 | 2024-05-16 10:04AM EDT | 40.00 | 11.60 | 9.60 | 12.40 | 0.00 | - | 3 | 27 | 54.03% |
| DT250117C00042500 | 2024-05-16 10:01AM EDT | 42.50 | 10.10 | 7.90 | 9.60 | 0.00 | - | 1 | 17 | 43.69% |
| DT250117C00045000 | 2024-05-16 1:38PM EDT | 45.00 | 8.10 | 7.60 | 9.90 | -0.40 | -4.71% | 1 | 195 | 54.85% |
| DT250117C00047500 | 2024-05-17 3:42PM EDT | 47.50 | 6.20 | 6.20 | 8.40 | -0.39 | -5.92% | 1 | 96 | 52.32% |
| DT250117C00050000 | 2024-05-17 3:48PM EDT | 50.00 | 4.95 | 5.00 | 5.30 | -0.85 | -14.66% | 5 | 920 | 38.94% |
| DT250117C00052500 | 2024-05-15 11:30AM EDT | 52.50 | 3.50 | 3.90 | 4.40 | 0.00 | - | 4 | 316 | 38.94% |
| DT250117C00055000 | 2024-05-16 3:39PM EDT | 55.00 | 3.55 | 3.10 | 4.70 | 0.00 | - | 20 | 1,091 | 45.89% |
| DT250117C00057500 | 2024-05-15 1:39PM EDT | 57.50 | 2.60 | 2.40 | 2.60 | 0.00 | - | 4 | 104 | 36.22% |
| DT250117C00060000 | 2024-05-16 3:46PM EDT | 60.00 | 2.20 | 1.90 | 2.00 | 0.00 | - | 795 | 1,955 | 35.55% |
| DT250117C00062500 | 2024-05-17 12:32PM EDT | 62.50 | 1.50 | 1.35 | 1.55 | +0.30 | +25.00% | 2 | 337 | 35.23% |
| DT250117C00065000 | 2024-05-15 10:59AM EDT | 65.00 | 0.90 | 1.00 | 1.20 | 0.00 | - | 1 | 1,220 | 35.01% |
| DT250117C00070000 | 2024-05-14 3:50PM EDT | 70.00 | 0.64 | 0.55 | 0.80 | 0.00 | - | 2 | 327 | 35.82% |
| DT250117C00075000 | 2024-05-15 12:16PM EDT | 75.00 | 0.33 | 0.35 | 0.50 | 0.00 | - | 1 | 370 | 35.94% |
| DT250117C00080000 | 2024-05-08 10:29AM EDT | 80.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 1 | 1,346 | 40.53% |
| DT250117C00085000 | 2024-05-13 11:49AM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 1,502 | 40.16% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 11 | 12 | 87.30% |
| DT250117P00020000 | 2022-12-09 3:32PM EDT | 20.00 | 1.95 | 0.60 | 2.90 | 0.00 | - | - | 1 | 100.24% |
| DT250117P00022500 | 2024-02-20 4:24PM EDT | 22.50 | 0.36 | 0.05 | 1.55 | 0.00 | - | 10 | 22 | 70.36% |
| DT250117P00025000 | 2023-07-31 9:33AM EDT | 25.00 | 0.92 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 83.79% |
| DT250117P00027500 | 2024-02-05 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DT250117P00030000 | 2024-04-29 10:42AM EDT | 30.00 | 0.70 | 0.20 | 0.55 | 0.00 | - | 1 | 528 | 43.02% |
| DT250117P00032500 | 2024-04-19 1:18PM EDT | 32.50 | 1.17 | 0.50 | 0.65 | 0.00 | - | 3 | 203 | 38.84% |
| DT250117P00035000 | 2024-05-06 3:17PM EDT | 35.00 | 1.28 | 0.75 | 0.90 | 0.00 | - | 2 | 51 | 36.60% |
| DT250117P00037500 | 2024-04-19 11:18AM EDT | 37.50 | 2.20 | 1.10 | 1.25 | 0.00 | - | 24 | 37 | 34.67% |
| DT250117P00040000 | 2024-03-11 11:18AM EDT | 40.00 | 3.05 | 2.50 | 2.65 | 0.00 | - | 1 | 68 | 40.86% |
| DT250117P00042500 | 2024-05-15 9:52AM EDT | 42.50 | 2.60 | 2.20 | 2.40 | 0.00 | - | 1 | 356 | 31.79% |
| DT250117P00045000 | 2024-05-14 3:44PM EDT | 45.00 | 3.00 | 3.00 | 3.50 | -1.35 | -31.03% | 1 | 247 | 32.35% |
| DT250117P00047500 | 2024-05-14 3:41PM EDT | 47.50 | 5.50 | 4.10 | 4.30 | 0.00 | - | 343 | 1,745 | 29.54% |
| DT250117P00050000 | 2024-05-16 11:47AM EDT | 50.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 1 | 433 | 28.76% |
| DT250117P00052500 | 2024-05-13 3:32PM EDT | 52.50 | 8.70 | 6.70 | 7.00 | 0.00 | - | 25 | 752 | 27.27% |
| DT250117P00055000 | 2024-03-07 4:45PM EDT | 55.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 1 | 1,044 | 42.02% |
| DT250117P00057500 | 2024-04-11 10:07AM EDT | 57.50 | 11.70 | 12.10 | 12.40 | 0.00 | - | 1 | 59 | 39.04% |
| DT250117P00060000 | 2024-05-13 10:04AM EDT | 60.00 | 14.00 | 10.90 | 12.50 | 0.00 | - | 2 | 718 | 23.11% |
| DT250117P00062500 | 2024-05-13 9:47AM EDT | 62.50 | 16.30 | 14.20 | 14.80 | 0.00 | - | 2 | 23 | 23.29% |
| DT250117P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 19.60 | 16.40 | 18.70 | 0.00 | - | 1 | 42 | 40.43% |
| DT250117P00070000 | 2024-02-22 11:16AM EDT | 70.00 | 19.50 | 21.50 | 25.80 | 0.00 | - | 26 | 0 | 62.37% |
| DT250117P00080000 | 2024-02-02 10:56AM EDT | 80.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 53.39% |
© 2024 Yahoo. All rights reserved.