NYSE - Delayed Quote • USD
Digital Realty Trust, Inc. (DLR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240426C00136000 | 4/17/2024 2:06 PM | 136 | 3.70 | 2.60 | 2.80 | 0.00 | 0.00% | 1 | 47 | 31.35% |
| DLR240426C00137000 | 4/19/2024 7:07 PM | 137 | 2.20 | 1.95 | 2.20 | -0.45 | -16.98% | 7 | 62 | 30.20% |
| DLR240426C00138000 | 4/19/2024 4:21 PM | 138 | 1.85 | 1.55 | 1.70 | -0.80 | -30.19% | 38 | 32 | 29.47% |
| DLR240426C00139000 | 4/19/2024 7:42 PM | 139 | 1.25 | 0.75 | 1.35 | -0.85 | -40.48% | 56 | 23 | 29.81% |
| DLR240426C00140000 | 4/18/2024 7:53 PM | 140 | 1.05 | 0.75 | 1.00 | -0.05 | -4.55% | 1 | 41 | 29.25% |
| DLR240426C00141000 | 4/19/2024 7:21 PM | 141 | 0.68 | 0.55 | 0.75 | -0.39 | -36.45% | 2 | 27 | 29.25% |
| DLR240426C00142000 | 4/19/2024 7:10 PM | 142 | 0.50 | 0.40 | 0.60 | -0.55 | -52.38% | 1 | 24 | 30.20% |
| DLR240426C00143000 | 4/19/2024 2:24 PM | 143 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 23 | 29.30% |
| DLR240426C00144000 | 4/15/2024 7:49 PM | 144 | 1.10 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 24 | 28.32% |
| DLR240426C00145000 | 4/19/2024 7:22 PM | 145 | 0.15 | 0.10 | 0.20 | -0.36 | -70.59% | 1 | 209 | 29.40% |
| DLR240426C00146000 | 4/15/2024 5:53 PM | 146 | 0.82 | 0.05 | 0.15 | 0.00 | 0.00% | 24 | 40 | 30.03% |
| DLR240426C00147000 | 4/11/2024 3:48 PM | 147 | 1.26 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 95 | 29.88% |
| DLR240426C00148000 | 4/10/2024 5:29 PM | 148 | 0.90 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 13 | 32.23% |
| DLR240426C00149000 | 4/16/2024 2:29 PM | 149 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 15 | 34.38% |
| DLR240426C00150000 | 4/19/2024 7:46 PM | 150 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 5 | 215 | 32.62% |
| DLR240426C00152500 | 4/12/2024 2:48 PM | 152.5 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 54.74% |
| DLR240426C00155000 | 4/15/2024 3:45 PM | 155 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 27 | 50.39% |
| DLR240426C00157500 | 4/12/2024 7:47 PM | 157.5 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 14 | 66.60% |
| DLR240426C00160000 | 4/18/2024 3:02 PM | 160 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 72.27% |
| DLR240426C00162500 | 3/22/2024 1:30 PM | 162.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 77.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240426P00120000 | 4/15/2024 6:25 PM | 120 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 44.92% |
| DLR240426P00125000 | 4/15/2024 4:09 PM | 125 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 22 | 39.65% |
| DLR240426P00128000 | 4/17/2024 3:34 PM | 128 | 0.42 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 6 | 33.20% |
| DLR240426P00130000 | 4/19/2024 5:15 PM | 130 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 7 | 24 | 32.96% |
| DLR240426P00131000 | 4/19/2024 4:26 PM | 131 | 0.47 | 0.40 | 0.50 | 0.02 | 4.44% | 2 | 4 | 31.76% |
| DLR240426P00132000 | 4/19/2024 7:07 PM | 132 | 0.60 | 0.50 | 0.65 | -0.35 | -36.84% | 2 | 125 | 31.01% |
| DLR240426P00133000 | 4/19/2024 7:36 PM | 133 | 0.80 | 0.70 | 0.85 | 0.30 | 60.00% | 24 | 137 | 30.45% |
| DLR240426P00134000 | 4/19/2024 7:20 PM | 134 | 1.03 | 0.95 | 1.10 | -0.29 | -21.97% | 12 | 161 | 29.88% |
| DLR240426P00135000 | 4/19/2024 7:16 PM | 135 | 1.35 | 1.25 | 1.45 | -0.11 | -7.53% | 13 | 98 | 29.93% |
| DLR240426P00136000 | 4/19/2024 4:11 PM | 136 | 1.85 | 1.65 | 1.85 | -0.20 | -9.76% | 6 | 158 | 29.74% |
| DLR240426P00137000 | 4/19/2024 7:07 PM | 137 | 2.15 | 2.10 | 3.10 | 0.20 | 10.26% | 7 | 72 | 39.84% |
| DLR240426P00139000 | 4/19/2024 3:28 PM | 139 | 3.20 | 3.20 | 3.50 | -0.20 | -5.88% | 10 | 9 | 29.54% |
| DLR240426P00140000 | 4/19/2024 7:06 PM | 140 | 3.90 | 3.70 | 5.80 | 0.50 | 14.71% | 4 | 20 | 52.56% |
| DLR240426P00141000 | 4/18/2024 3:45 PM | 141 | 4.05 | 3.20 | 5.00 | 0.00 | 0.00% | 12 | 28 | 30.62% |
| DLR240426P00142000 | 4/10/2024 7:56 PM | 142 | 3.29 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 6 | 47.36% |
| DLR240426P00144000 | 3/11/2024 2:13 PM | 144 | 6.00 | 4.60 | 6.70 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| DLR240426P00145000 | 4/16/2024 4:12 PM | 145 | 9.70 | 7.30 | 10.00 | 0.00 | 0.00% | 1 | 10 | 62.50% |
| DLR240426P00146000 | 4/19/2024 7:33 PM | 146 | 9.05 | 8.10 | 11.00 | -0.10 | -1.09% | 1 | 4 | 66.26% |
| DLR240426P00155000 | 3/8/2024 8:39 PM | 155 | 9.70 | 11.50 | 13.70 | 0.00 | 0.00% | 10 | 10 | 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%