NYSE - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621C00070000 | 9/27/2023 6:20 PM | 70 | 48.50 | 51.90 | 55.40 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| DLR240621C00075000 | 5/5/2023 7:58 PM | 75 | 26.90 | 33.00 | 35.50 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| DLR240621C00080000 | 8/31/2023 7:38 PM | 80 | 53.00 | 42.90 | 44.10 | 0.00 | 0.00% | 8 | 11 | 0.00% |
| DLR240621C00085000 | 3/13/2024 6:18 PM | 85 | 60.73 | 56.30 | 60.40 | 0.00 | 0.00% | 2 | 21 | 76.27% |
| DLR240621C00090000 | 3/25/2024 5:42 PM | 90 | 50.10 | 49.70 | 53.70 | 0.00 | 0.00% | 5 | 16 | 76.64% |
| DLR240621C00095000 | 1/25/2024 2:30 PM | 95 | 46.17 | 41.70 | 46.30 | 0.00 | 0.00% | 1 | 651 | 0.00% |
| DLR240621C00100000 | 3/12/2024 4:07 PM | 100 | 47.17 | 41.10 | 45.10 | 0.00 | 0.00% | 2 | 146 | 79.71% |
| DLR240621C00105000 | 4/1/2024 6:26 PM | 105 | 38.60 | 36.70 | 39.60 | 0.00 | 0.00% | 1 | 107 | 66.24% |
| DLR240621C00110000 | 3/13/2024 6:35 PM | 110 | 37.71 | 31.50 | 35.80 | 0.00 | 0.00% | 1 | 30 | 69.43% |
| DLR240621C00115000 | 4/22/2024 7:15 PM | 115 | 22.69 | 27.00 | 31.00 | 0.00 | 0.00% | 3 | 98 | 62.66% |
| DLR240621C00120000 | 4/19/2024 1:45 PM | 120 | 19.05 | 23.00 | 25.80 | 0.00 | 0.00% | 1 | 137 | 52.98% |
| DLR240621C00125000 | 4/19/2024 1:54 PM | 125 | 15.40 | 19.40 | 20.40 | 0.00 | 0.00% | 13 | 254 | 42.25% |
| DLR240621C00130000 | 4/24/2024 3:40 PM | 130 | 14.00 | 14.50 | 17.20 | 0.00 | 0.00% | 1 | 95 | 44.71% |
| DLR240621C00135000 | 4/24/2024 6:21 PM | 135 | 9.90 | 10.80 | 12.20 | 0.00 | 0.00% | 16 | 468 | 35.62% |
| DLR240621C00140000 | 4/26/2024 3:56 PM | 140 | 8.68 | 8.20 | 8.50 | 1.33 | 18.10% | 16 | 275 | 31.95% |
| DLR240621C00145000 | 4/26/2024 6:48 PM | 145 | 5.70 | 5.50 | 5.90 | 1.35 | 31.03% | 302 | 237 | 31.12% |
| DLR240621C00150000 | 4/26/2024 7:32 PM | 150 | 3.53 | 3.40 | 3.80 | 0.33 | 10.31% | 32 | 313 | 29.97% |
| DLR240621C00155000 | 4/26/2024 1:56 PM | 155 | 2.30 | 2.00 | 2.35 | 0.44 | 23.66% | 1 | 945 | 29.36% |
| DLR240621C00160000 | 4/23/2024 6:15 PM | 160 | 0.60 | 1.05 | 1.25 | 0.00 | 0.00% | 4 | 436 | 27.95% |
| DLR240621C00165000 | 4/23/2024 4:46 PM | 165 | 0.30 | 0.55 | 0.70 | 0.00 | 0.00% | 2 | 286 | 27.83% |
| DLR240621C00170000 | 4/19/2024 2:03 PM | 170 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 128 | 28.13% |
| DLR240621C00175000 | 4/10/2024 2:16 PM | 175 | 0.42 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 146 | 33.20% |
| DLR240621C00180000 | 4/15/2024 1:30 PM | 180 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 40.06% |
| DLR240621C00185000 | 4/25/2024 3:00 PM | 185 | 0.68 | 0.05 | 2.20 | 0.00 | 0.00% | 1 | 156 | 57.47% |
| DLR240621C00190000 | 2/13/2024 6:30 PM | 190 | 0.53 | 0.00 | 2.50 | 0.00 | 0.00% | - | 4 | 52.76% |
| DLR240621C00195000 | 3/4/2024 5:30 PM | 195 | 0.88 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 1 | 47.88% |
| DLR240621C00200000 | 1/22/2024 2:44 PM | 200 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 53.17% |
| DLR240621C00210000 | 3/1/2024 3:16 PM | 210 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 63.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240621P00050000 | 4/4/2024 5:36 PM | 50 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 36 | 108.98% |
| DLR240621P00055000 | 11/27/2023 2:30 PM | 55 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 109 | 50.00% |
| DLR240621P00060000 | 4/24/2024 4:33 PM | 60 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 126 | 91.02% |
| DLR240621P00065000 | 4/16/2024 2:12 PM | 65 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 48 | 127.30% |
| DLR240621P00070000 | 2/6/2024 8:43 PM | 70 | 0.15 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 2,456 | 97.31% |
| DLR240621P00075000 | 3/1/2024 8:33 PM | 75 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4,531 | 87.01% |
| DLR240621P00080000 | 3/28/2024 1:30 PM | 80 | 0.35 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 699 | 98.22% |
| DLR240621P00085000 | 4/16/2024 2:13 PM | 85 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 514 | 67.24% |
| DLR240621P00090000 | 4/10/2024 4:03 PM | 90 | 0.35 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 492 | 81.64% |
| DLR240621P00095000 | 4/26/2024 1:30 PM | 95 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 1 | 776 | 54.39% |
| DLR240621P00100000 | 3/11/2024 3:29 PM | 100 | 0.55 | 0.25 | 0.90 | 0.00 | 0.00% | 1 | 1,483 | 56.59% |
| DLR240621P00105000 | 4/26/2024 1:41 PM | 105 | 0.30 | 0.25 | 0.45 | -0.30 | -50.00% | 1 | 589 | 47.61% |
| DLR240621P00110000 | 4/26/2024 4:15 PM | 110 | 0.47 | 0.40 | 0.55 | -0.08 | -14.55% | 5 | 560 | 43.41% |
| DLR240621P00115000 | 4/26/2024 1:41 PM | 115 | 0.63 | 0.50 | 0.60 | -0.23 | -26.74% | 1 | 438 | 38.11% |
| DLR240621P00120000 | 4/25/2024 7:31 PM | 120 | 1.10 | 0.80 | 0.95 | 0.00 | 0.00% | 5 | 541 | 36.21% |
| DLR240621P00125000 | 4/26/2024 7:24 PM | 125 | 1.40 | 1.30 | 1.50 | -0.60 | -30.00% | 4 | 371 | 34.50% |
| DLR240621P00130000 | 4/26/2024 6:51 PM | 130 | 2.25 | 2.10 | 2.30 | -0.35 | -13.46% | 3 | 8,022 | 32.70% |
| DLR240621P00135000 | 4/26/2024 7:32 PM | 135 | 3.50 | 3.30 | 3.60 | -0.50 | -12.50% | 170 | 2,113 | 31.69% |
| DLR240621P00140000 | 4/26/2024 7:32 PM | 140 | 5.13 | 5.00 | 5.40 | -2.66 | -34.15% | 4 | 668 | 30.71% |
| DLR240621P00145000 | 4/19/2024 7:08 PM | 145 | 7.60 | 7.40 | 7.80 | -4.17 | -35.43% | 4 | 103 | 29.90% |
| DLR240621P00150000 | 4/5/2024 7:34 PM | 150 | 11.85 | 10.40 | 10.90 | 0.00 | 0.00% | 1 | 63 | 29.64% |
| DLR240621P00155000 | 3/5/2024 4:56 PM | 155 | 12.70 | 16.50 | 17.60 | 0.00 | 0.00% | 11 | 12 | 45.20% |
| DLR240621P00160000 | 3/27/2024 2:14 PM | 160 | 20.47 | 18.20 | 20.30 | 0.00 | 0.00% | 5 | 34 | 39.76% |
| DLR240621P00170000 | 3/8/2024 2:38 PM | 170 | 21.09 | 25.70 | 29.40 | 0.00 | 0.00% | 1 | 1 | 44.70% |
| DLR240621P00190000 | 1/12/2024 7:40 PM | 190 | 52.00 | 41.20 | 46.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
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%