NYSE - Delayed Quote • USD
Digital Realty Trust, Inc. (DLR)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240419C00060000 | 12/14/2023 4:58 PM | 60 | 74.59 | 75.40 | 79.70 | 0.00 | 0.00% | - | 1 | 910.94% |
| DLR240419C00070000 | 11/2/2023 2:51 PM | 70 | 61.60 | 66.60 | 70.90 | 0.00 | 0.00% | - | 8 | 945.31% |
| DLR240419C00090000 | 3/13/2024 7:16 PM | 90 | 55.30 | 50.50 | 54.50 | 0.00 | 0.00% | 80 | 0 | 926.47% |
| DLR240419C00100000 | 3/13/2024 6:08 PM | 100 | 45.70 | 41.30 | 44.10 | 0.00 | 0.00% | 5 | 0 | 772.75% |
| DLR240419C00105000 | 1/4/2024 5:34 PM | 105 | 29.10 | 38.00 | 42.50 | 0.00 | 0.00% | 1 | 2 | 824.12% |
| DLR240419C00110000 | 4/18/2024 4:49 PM | 110 | 27.70 | 24.60 | 29.00 | 0.00 | 0.00% | 2 | 16 | 413.57% |
| DLR240419C00115000 | 3/13/2024 4:36 PM | 115 | 31.41 | 25.70 | 29.50 | 0.00 | 0.00% | 7 | 0 | 538.38% |
| DLR240419C00120000 | 4/19/2024 3:59 PM | 120 | 17.56 | 14.60 | 19.00 | 0.36 | 2.09% | 21 | 68 | 294.92% |
| DLR240419C00125000 | 4/19/2024 7:39 PM | 125 | 12.00 | 11.20 | 14.00 | -0.58 | -4.61% | 8 | 113 | 159.18% |
| DLR240419C00130000 | 4/19/2024 5:12 PM | 130 | 6.85 | 4.90 | 7.80 | -0.78 | -10.22% | 43 | 214 | 119.53% |
| DLR240419C00132000 | 4/19/2024 3:50 PM | 132 | 5.45 | 2.85 | 6.90 | -4.00 | -42.33% | 1 | 1 | 143.75% |
| DLR240419C00135000 | 4/19/2024 6:29 PM | 135 | 2.09 | 0.50 | 2.45 | -0.96 | -31.48% | 21 | 132 | 47.27% |
| DLR240419C00137000 | 4/19/2024 2:38 PM | 137 | 0.74 | 0.00 | 0.40 | -0.61 | -45.19% | 1 | 48 | 16.80% |
| DLR240419C00138000 | 4/19/2024 3:27 PM | 138 | 0.15 | 0.00 | 0.10 | -0.30 | -66.67% | 2 | 85 | 16.41% |
| DLR240419C00139000 | 4/18/2024 2:04 PM | 139 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 72 | 20.90% |
| DLR240419C00140000 | 4/19/2024 7:42 PM | 140 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 1,330 | 27.74% |
| DLR240419C00141000 | 4/18/2024 4:19 PM | 141 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 34 | 34.38% |
| DLR240419C00142000 | 4/18/2024 3:57 PM | 142 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 40.82% |
| DLR240419C00143000 | 4/19/2024 5:32 PM | 143 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 208 | 46.88% |
| DLR240419C00144000 | 4/18/2024 3:39 PM | 144 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 29 | 53.13% |
| DLR240419C00145000 | 4/18/2024 7:48 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,516 | 52.73% |
| DLR240419C00146000 | 4/19/2024 5:01 PM | 146 | 0.05 | 0.00 | 0.30 | -0.06 | -54.55% | 2 | 26 | 79.49% |
| DLR240419C00147000 | 4/18/2024 3:05 PM | 147 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 81 | 70.31% |
| DLR240419C00148000 | 4/18/2024 4:08 PM | 148 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 189 | 114.06% |
| DLR240419C00149000 | 4/18/2024 2:24 PM | 149 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 71 | 73.44% |
| DLR240419C00150000 | 4/19/2024 5:04 PM | 150 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 7 | 2,885 | 78.13% |
| DLR240419C00152500 | 4/19/2024 6:07 PM | 152.5 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 127 | 89.84% |
| DLR240419C00155000 | 4/19/2024 6:07 PM | 155 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 12 | 471 | 101.56% |
| DLR240419C00157500 | 4/9/2024 2:12 PM | 157.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 10 | 112.50% |
| DLR240419C00160000 | 4/17/2024 5:57 PM | 160 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,543 | 150.00% |
| DLR240419C00162500 | 3/28/2024 6:42 PM | 162.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 134.38% |
| DLR240419C00165000 | 4/11/2024 2:30 PM | 165 | 0.43 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 95 | 145.31% |
| DLR240419C00170000 | 4/16/2024 2:02 PM | 170 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 59 | 164.06% |
| DLR240419C00175000 | 3/13/2024 5:49 PM | 175 | 0.19 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 24 | 325.59% |
| DLR240419C00180000 | 3/5/2024 4:58 PM | 180 | 0.46 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 13 | 370.21% |
| DLR240419C00185000 | 2/15/2024 5:38 PM | 185 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 319.53% |
| DLR240419C00190000 | 3/7/2024 6:48 PM | 190 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 341.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240419P00060000 | 1/12/2024 6:58 PM | 60 | 0.60 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 5 | 987.50% |
| DLR240419P00065000 | 11/3/2023 7:14 PM | 65 | 0.35 | 0.10 | 0.40 | 0.00 | 0.00% | 4 | 3 | 693.75% |
| DLR240419P00070000 | 3/26/2024 4:07 PM | 70 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 60 | 673.44% |
| DLR240419P00075000 | 1/23/2024 7:28 PM | 75 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 611.33% |
| DLR240419P00080000 | 4/1/2024 1:30 PM | 80 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 54 | 384.38% |
| DLR240419P00085000 | 2/2/2024 2:52 PM | 85 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 38 | 498.44% |
| DLR240419P00090000 | 4/10/2024 7:57 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 301 | 306.25% |
| DLR240419P00095000 | 4/9/2024 3:40 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 223 | 270.31% |
| DLR240419P00100000 | 4/9/2024 3:44 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 2,755 | 234.38% |
| DLR240419P00105000 | 4/9/2024 3:48 PM | 105 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 108 | 303.13% |
| DLR240419P00110000 | 4/19/2024 3:42 PM | 110 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 2 | 133 | 217.97% |
| DLR240419P00115000 | 4/10/2024 6:49 PM | 115 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 197 | 189.45% |
| DLR240419P00120000 | 4/17/2024 4:15 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6,714 | 172.27% |
| DLR240419P00125000 | 4/18/2024 1:59 PM | 125 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 299 | 78.13% |
| DLR240419P00127000 | 4/10/2024 1:59 PM | 127 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 112.11% |
| DLR240419P00128000 | 4/16/2024 3:18 PM | 128 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| DLR240419P00129000 | 4/16/2024 4:42 PM | 129 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 94.53% |
| DLR240419P00130000 | 4/19/2024 4:17 PM | 130 | 0.01 | 0.00 | 0.75 | -0.07 | -87.50% | 1 | 440 | 85.55% |
| DLR240419P00131000 | 4/18/2024 2:30 PM | 131 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 71 | 25.00% |
| DLR240419P00132000 | 4/18/2024 1:59 PM | 132 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 41 | 40.23% |
| DLR240419P00133000 | 4/18/2024 6:07 PM | 133 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 84 | 33.20% |
| DLR240419P00134000 | 4/19/2024 5:43 PM | 134 | 0.03 | 0.00 | 0.05 | -1.12 | -97.39% | 1 | 98 | 25.98% |
| DLR240419P00135000 | 4/19/2024 6:07 PM | 135 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 63 | 2,679 | 18.56% |
| DLR240419P00136000 | 4/19/2024 6:31 PM | 136 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 2 | 78 | 13.28% |
| DLR240419P00137000 | 4/19/2024 7:20 PM | 137 | 0.28 | 0.05 | 1.50 | -0.59 | -67.82% | 12 | 522 | 49.41% |
| DLR240419P00138000 | 4/19/2024 6:22 PM | 138 | 0.99 | 0.05 | 2.95 | -0.53 | -34.87% | 118 | 199 | 80.76% |
| DLR240419P00139000 | 4/19/2024 7:26 PM | 139 | 2.25 | 0.15 | 4.00 | 0.50 | 28.57% | 10 | 126 | 96.58% |
| DLR240419P00140000 | 4/19/2024 7:08 PM | 140 | 3.07 | 1.30 | 5.00 | -0.10 | -3.15% | 47 | 930 | 109.57% |
| DLR240419P00141000 | 4/19/2024 7:08 PM | 141 | 4.09 | 3.00 | 6.30 | 0.28 | 7.35% | 2 | 159 | 64.45% |
| DLR240419P00142000 | 4/19/2024 7:44 PM | 142 | 5.10 | 3.10 | 7.30 | 1.55 | 43.66% | 1 | 13 | 145.02% |
| DLR240419P00143000 | 4/18/2024 1:44 PM | 143 | 6.47 | 4.10 | 8.20 | 0.00 | 0.00% | 1 | 42 | 152.44% |
| DLR240419P00144000 | 4/17/2024 1:58 PM | 144 | 6.35 | 5.10 | 9.10 | 0.00 | 0.00% | 2 | 7 | 159.18% |
| DLR240419P00145000 | 4/17/2024 6:42 PM | 145 | 8.00 | 6.10 | 10.10 | 0.00 | 0.00% | 2 | 41 | 169.53% |
| DLR240419P00146000 | 4/17/2024 7:32 PM | 146 | 9.14 | 7.10 | 11.10 | 0.00 | 0.00% | 3 | 6 | 179.59% |
| DLR240419P00147000 | 4/15/2024 7:27 PM | 147 | 9.27 | 8.10 | 12.20 | 0.00 | 0.00% | 3 | 0 | 193.75% |
| DLR240419P00149000 | 3/27/2024 2:17 PM | 149 | 8.60 | 10.00 | 14.50 | 0.00 | 0.00% | 12 | 0 | 87.50% |
| DLR240419P00150000 | 4/15/2024 4:43 PM | 150 | 11.55 | 11.00 | 15.50 | 0.00 | 0.00% | 3 | 0 | 92.97% |
| DLR240419P00155000 | 3/22/2024 3:08 PM | 155 | 18.50 | 16.00 | 20.40 | 0.00 | 0.00% | 1 | 0 | 103.91% |
| DLR240419P00160000 | 12/8/2023 4:46 PM | 160 | 28.30 | 27.30 | 30.70 | 0.00 | 0.00% | - | 1 | 472.56% |
| DLR240419P00170000 | 3/13/2024 7:23 PM | 170 | 26.66 | 26.10 | 29.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EQIX Equinix, Inc.
748.00
+1.10%
AMT American Tower Corporation
171.30
+0.18%
CCI Crown Castle Inc.
95.20
+0.88%
IRM Iron Mountain Incorporated
75.10
+0.91%
SBAC SBA Communications Corporation
196.06
+0.06%
EPR EPR Properties
40.41
-0.02%
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
24.95
+2.51%
WY Weyerhaeuser Company
31.47
+0.38%
LAMR Lamar Advertising Company
111.44
+0.65%