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 | 222.07% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 10.00 | 14.80 | 0.00 | - | 66 | 35 | 85.35% |
| DT240517C00040000 | 2024-04-12 12:31PM EDT | 40.00 | 7.10 | 7.00 | 9.40 | 0.00 | - | 12 | 10 | 84.38% |
| DT240517C00042500 | 2024-04-24 10:35AM EDT | 42.50 | 4.60 | 3.10 | 5.60 | 0.00 | - | 1 | 133 | 61.62% |
| DT240517C00045000 | 2024-04-26 12:42PM EDT | 45.00 | 2.87 | 2.60 | 3.90 | -0.32 | -10.03% | 2 | 534 | 60.40% |
| DT240517C00047500 | 2024-04-26 3:35PM EDT | 47.50 | 1.60 | 1.30 | 2.45 | -0.20 | -11.11% | 1,146 | 689 | 57.13% |
| DT240517C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 0.76 | 0.65 | 0.90 | -0.24 | -24.00% | 524 | 452 | 42.68% |
| DT240517C00052500 | 2024-04-26 2:11PM EDT | 52.50 | 0.35 | 0.15 | 0.35 | -0.17 | -32.69% | 569 | 531 | 40.72% |
| DT240517C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 12 | 2,229 | 49.71% |
| DT240517C00057500 | 2024-04-24 3:54PM EDT | 57.50 | 0.15 | 0.15 | 0.45 | 0.00 | - | 4 | 237 | 59.47% |
| DT240517C00060000 | 2024-04-25 12:35PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2,096 | 51.95% |
| DT240517C00062500 | 2024-03-13 10:01AM EDT | 62.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 206 | 80.96% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 56.25% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 67.19% |
| DT240517C00075000 | 2024-04-12 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 76.56% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 85.94% |
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 | 155.86% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 117.97% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 78.13% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 75.59% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 66.31% |
| DT240517P00040000 | 2024-04-26 1:51PM EDT | 40.00 | 0.16 | 0.05 | 0.20 | -0.14 | -46.67% | 10 | 245 | 48.44% |
| DT240517P00042500 | 2024-04-26 3:40PM EDT | 42.50 | 0.32 | 0.20 | 0.35 | -0.38 | -54.29% | 35 | 428 | 40.63% |
| DT240517P00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.80 | 0.65 | 1.90 | -0.60 | -42.86% | 748 | 755 | 62.74% |
| DT240517P00047500 | 2024-04-26 10:45AM EDT | 47.50 | 1.90 | 1.65 | 1.90 | -0.80 | -29.63% | 711 | 514 | 36.55% |
| DT240517P00050000 | 2024-04-26 10:12AM EDT | 50.00 | 3.26 | 3.00 | 5.30 | -0.94 | -22.38% | 192 | 184 | 51.15% |
| DT240517P00052500 | 2024-04-11 10:09AM EDT | 52.50 | 5.60 | 4.00 | 7.40 | 0.00 | - | 1 | 553 | 85.40% |
| DT240517P00055000 | 2024-04-22 9:35AM EDT | 55.00 | 9.60 | 5.80 | 9.00 | 0.00 | - | 1 | 398 | 76.66% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 8.30 | 12.40 | 0.00 | - | 3 | 0 | 113.38% |
| DT240517P00060000 | 2024-04-26 3:36PM EDT | 60.00 | 12.90 | 10.50 | 15.30 | -0.80 | -5.84% | 25 | 31 | 135.74% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 79.69% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 115.72% |
© 2024 Yahoo. All rights reserved.