NYSE - Nasdaq Real Time Price • USD
Digital Realty Trust, Inc. (DLR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503C00130000 | 4/24/2024 2:04 PM | 130 | 10.63 | 11.40 | 14.50 | 0.00 | 0.00% | 1 | 2 | 80.18% |
| DLR240503C00133000 | 4/4/2024 7:36 PM | 133 | 9.60 | 10.30 | 11.10 | 0.00 | 0.00% | 6 | 6 | 52.59% |
| DLR240503C00135000 | 4/22/2024 1:54 PM | 135 | 5.45 | 7.40 | 10.20 | 0.00 | 0.00% | 1 | 6 | 70.51% |
| DLR240503C00136000 | 4/25/2024 7:39 PM | 136 | 7.40 | 7.80 | 8.40 | 0.00 | 0.00% | 1 | 54 | 53.44% |
| DLR240503C00137000 | 4/25/2024 5:50 PM | 137 | 7.75 | 7.00 | 9.00 | 1.25 | 19.23% | 5 | 21 | 58.20% |
| DLR240503C00138000 | 4/26/2024 5:09 PM | 138 | 6.90 | 5.30 | 7.00 | 1.93 | 38.83% | 1 | 79 | 53.44% |
| DLR240503C00139000 | 4/25/2024 6:24 PM | 139 | 5.07 | 5.70 | 6.20 | 0.00 | 0.00% | 6 | 57 | 51.34% |
| DLR240503C00140000 | 4/26/2024 2:30 PM | 140 | 5.51 | 4.20 | 5.50 | 1.11 | 25.23% | 70 | 104 | 50.22% |
| DLR240503C00141000 | 4/25/2024 3:31 PM | 141 | 5.00 | 4.50 | 5.00 | 1.77 | 54.80% | 2 | 13 | 51.27% |
| DLR240503C00142000 | 4/26/2024 4:00 PM | 142 | 4.30 | 3.90 | 4.20 | 0.90 | 26.47% | 83 | 52 | 47.93% |
| DLR240503C00143000 | 4/26/2024 7:31 PM | 143 | 3.44 | 3.40 | 3.70 | 0.27 | 8.52% | 11 | 54 | 47.93% |
| DLR240503C00144000 | 4/26/2024 6:45 PM | 144 | 3.00 | 2.90 | 3.20 | 0.27 | 9.89% | 2 | 63 | 47.41% |
| DLR240503C00145000 | 4/26/2024 7:57 PM | 145 | 2.60 | 1.50 | 2.85 | 0.30 | 13.04% | 10 | 42 | 48.27% |
| DLR240503C00146000 | 4/26/2024 7:27 PM | 146 | 2.10 | 2.00 | 2.40 | 0.10 | 5.00% | 2 | 22 | 47.31% |
| DLR240503C00147000 | 4/26/2024 1:41 PM | 147 | 1.85 | 1.65 | 1.95 | -0.95 | -33.93% | 1 | 15 | 45.78% |
| DLR240503C00148000 | 4/26/2024 2:52 PM | 148 | 1.60 | 1.35 | 1.60 | 1.05 | 190.91% | 1 | 11 | 44.97% |
| DLR240503C00149000 | 4/26/2024 5:09 PM | 149 | 1.35 | 1.10 | 1.30 | 0.97 | 255.26% | 2 | 52 | 44.29% |
| DLR240503C00150000 | 4/26/2024 7:53 PM | 150 | 0.95 | 0.85 | 1.05 | 0.31 | 48.44% | 210 | 215 | 43.75% |
| DLR240503C00152500 | 4/17/2024 5:29 PM | 152.5 | 0.47 | 0.40 | 0.60 | 0.00 | 0.00% | 3 | 40 | 42.92% |
| DLR240503C00155000 | 4/26/2024 6:34 PM | 155 | 0.26 | 0.20 | 0.35 | 0.06 | 30.00% | 6 | 50 | 43.16% |
| DLR240503C00160000 | 4/15/2024 3:02 PM | 160 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 49.02% |
| DLR240503C00162500 | 4/12/2024 6:47 PM | 162.5 | 0.36 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 3 | 81.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240503P00115000 | 3/22/2024 1:30 PM | 115 | 0.65 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 95.02% |
| DLR240503P00120000 | 4/19/2024 7:59 PM | 120 | 0.33 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 4 | 90.87% |
| DLR240503P00123000 | 4/26/2024 7:42 PM | 123 | 0.10 | 0.05 | 0.15 | -0.42 | -80.77% | 8 | 1 | 55.47% |
| DLR240503P00125000 | 4/24/2024 3:43 PM | 125 | 0.31 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 43 | 54.10% |
| DLR240503P00127000 | 4/26/2024 5:58 PM | 127 | 0.26 | 0.15 | 0.25 | -0.14 | -35.00% | 1 | 46 | 51.56% |
| DLR240503P00128000 | 4/26/2024 7:06 PM | 128 | 0.25 | 0.15 | 0.30 | -0.18 | -41.86% | 9 | 7 | 53.22% |
| DLR240503P00129000 | 4/26/2024 6:00 PM | 129 | 0.35 | 0.25 | 0.35 | -0.36 | -50.70% | 36 | 8 | 50.20% |
| DLR240503P00130000 | 4/26/2024 7:09 PM | 130 | 0.40 | 0.30 | 0.40 | -0.25 | -38.46% | 9 | 152 | 50.73% |
| DLR240503P00131000 | 4/25/2024 2:04 PM | 131 | 1.55 | 0.35 | 0.50 | 0.00 | 0.00% | 2 | 29 | 50.59% |
| DLR240503P00132000 | 4/26/2024 1:43 PM | 132 | 0.57 | 0.45 | 0.60 | -0.35 | -38.04% | 27 | 6 | 49.90% |
| DLR240503P00133000 | 4/24/2024 2:12 PM | 133 | 1.00 | 0.55 | 0.70 | 0.00 | 0.00% | 1 | 6 | 48.85% |
| DLR240503P00134000 | 4/25/2024 4:10 PM | 134 | 0.78 | 0.70 | 0.85 | -0.72 | -48.00% | 13 | 2 | 48.49% |
| DLR240503P00135000 | 4/26/2024 2:45 PM | 135 | 0.91 | 0.85 | 1.00 | -1.59 | -63.60% | 37 | 112 | 47.66% |
| DLR240503P00136000 | 4/26/2024 7:10 PM | 136 | 1.10 | 0.20 | 1.20 | -1.65 | -60.00% | 2 | 4 | 47.27% |
| DLR240503P00137000 | 4/26/2024 7:17 PM | 137 | 1.28 | 1.25 | 1.45 | -1.04 | -44.83% | 4 | 52 | 47.22% |
| DLR240503P00138000 | 4/26/2024 2:05 PM | 138 | 1.55 | 1.35 | 1.70 | -1.42 | -47.81% | 1 | 14 | 46.58% |
| DLR240503P00139000 | 4/26/2024 7:42 PM | 139 | 1.85 | 1.75 | 2.30 | -1.51 | -44.94% | 5 | 13 | 50.39% |
| DLR240503P00140000 | 4/26/2024 4:31 PM | 140 | 2.41 | 2.05 | 2.40 | -0.68 | -22.01% | 53 | 43 | 46.63% |
| DLR240503P00141000 | 4/25/2024 2:11 PM | 141 | 5.30 | 2.35 | 2.80 | 0.00 | 0.00% | 4 | 8 | 46.46% |
| DLR240503P00142000 | 4/26/2024 4:30 PM | 142 | 3.17 | 2.85 | 3.20 | -0.78 | -19.75% | 26 | 8 | 45.75% |
| DLR240503P00143000 | 4/26/2024 3:59 PM | 143 | 3.52 | 3.30 | 3.70 | -5.07 | -59.02% | 6 | 41 | 45.78% |
| DLR240503P00144000 | 4/25/2024 5:03 PM | 144 | 3.61 | 3.90 | 4.20 | -1.59 | -30.58% | 1 | 33 | 45.26% |
| DLR240503P00145000 | 4/16/2024 3:15 PM | 145 | 9.80 | 4.30 | 4.80 | 0.00 | 0.00% | 3 | 11 | 45.44% |
| DLR240503P00146000 | 4/24/2024 2:19 PM | 146 | 7.45 | 4.80 | 6.40 | 0.00 | 0.00% | 3 | 45 | 58.23% |
| DLR240503P00147000 | 4/26/2024 7:53 PM | 147 | 5.71 | 5.50 | 6.10 | -5.29 | -48.09% | 30 | 7 | 45.51% |
Related Tickers
EQIX Equinix, Inc.
731.61
-0.91%
CCI Crown Castle Inc.
93.58
-0.67%
AMT American Tower Corporation
171.69
-0.70%
IRM Iron Mountain Incorporated
77.52
+0.34%
SBAC SBA Communications Corporation
196.23
-0.86%
EPR EPR Properties
40.99
-0.32%
WY Weyerhaeuser Company
31.05
-1.30%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.96
+2.12%
LAND Gladstone Land Corporation
12.68
+0.32%
FPI Farmland Partners Inc.
10.84
+0.74%