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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719C00070000 | 1/31/2024 8:18 PM | 70 | 71.30 | 78.60 | 82.40 | 0.00 | 0.00% | 8 | 10 | 166.88% |
| DLR240719C00110000 | 11/29/2023 2:53 PM | 110 | 31.80 | 29.00 | 30.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| DLR240719C00115000 | 1/4/2024 3:28 PM | 115 | 23.90 | 32.10 | 32.80 | 0.00 | 0.00% | - | 1 | 59.44% |
| DLR240719C00120000 | 4/8/2024 2:54 PM | 120 | 25.90 | 24.00 | 25.80 | 0.00 | 0.00% | 1 | 22 | 43.13% |
| DLR240719C00125000 | 3/27/2024 4:01 PM | 125 | 20.55 | 19.70 | 21.90 | 0.00 | 0.00% | 2 | 30 | 42.14% |
| DLR240719C00130000 | 4/17/2024 3:56 PM | 130 | 12.70 | 16.00 | 18.10 | 0.00 | 0.00% | 1 | 91 | 40.38% |
| DLR240719C00135000 | 4/26/2024 5:17 PM | 135 | 12.90 | 12.20 | 13.10 | 3.10 | 31.63% | 1 | 108 | 32.67% |
| DLR240719C00140000 | 4/26/2024 6:13 PM | 140 | 9.60 | 9.30 | 9.80 | 0.90 | 10.34% | 238 | 216 | 30.91% |
| DLR240719C00145000 | 4/26/2024 6:16 PM | 145 | 6.90 | 6.70 | 7.10 | 2.20 | 46.81% | 248 | 392 | 29.75% |
| DLR240719C00150000 | 4/26/2024 2:44 PM | 150 | 5.10 | 4.50 | 5.10 | 0.71 | 16.17% | 28 | 128 | 29.43% |
| DLR240719C00155000 | 4/26/2024 6:37 PM | 155 | 3.20 | 2.85 | 3.30 | 0.50 | 18.52% | 3 | 227 | 28.08% |
| DLR240719C00160000 | 4/26/2024 5:23 PM | 160 | 2.25 | 1.80 | 2.25 | 0.65 | 40.62% | 5 | 520 | 28.16% |
| DLR240719C00165000 | 4/22/2024 7:44 PM | 165 | 0.59 | 1.00 | 1.60 | 0.00 | 0.00% | 8 | 123 | 28.85% |
| DLR240719C00170000 | 4/22/2024 7:25 PM | 170 | 0.30 | 0.65 | 2.60 | 0.00 | 0.00% | 2 | 124 | 38.39% |
| DLR240719C00175000 | 4/26/2024 7:40 PM | 175 | 0.45 | 0.30 | 0.60 | 0.00 | 0.00% | 1 | 20 | 28.13% |
| DLR240719C00180000 | 3/19/2024 2:13 PM | 180 | 1.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 32.61% |
| DLR240719C00185000 | 4/8/2024 1:58 PM | 185 | 0.54 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 230 | 47.10% |
| DLR240719C00190000 | 3/4/2024 6:18 PM | 190 | 1.80 | 0.20 | 0.45 | 0.00 | 0.00% | 40 | 40 | 34.42% |
| DLR240719C00195000 | 3/4/2024 2:30 PM | 195 | 1.00 | 0.10 | 1.80 | 0.00 | 0.00% | 1 | 31 | 50.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240719P00070000 | 1/11/2024 4:51 PM | 70 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 77.54% |
| DLR240719P00075000 | 1/23/2024 7:25 PM | 75 | 0.55 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 4 | 88.33% |
| DLR240719P00080000 | 12/20/2023 4:48 PM | 80 | 0.70 | 0.15 | 0.65 | 0.00 | 0.00% | - | 2 | 65.23% |
| DLR240719P00085000 | 4/25/2024 5:13 PM | 85 | 0.40 | 0.10 | 0.95 | 0.00 | 0.00% | 1 | 1 | 62.21% |
| DLR240719P00100000 | 4/26/2024 1:30 PM | 100 | 0.40 | 0.35 | 0.50 | -0.85 | -68.00% | 1 | 11 | 44.78% |
| DLR240719P00105000 | 4/8/2024 1:40 PM | 105 | 0.70 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 699 | 39.60% |
| DLR240719P00110000 | 4/26/2024 3:55 PM | 110 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 2 | 51 | 36.67% |
| DLR240719P00115000 | 4/26/2024 3:55 PM | 115 | 0.95 | 0.85 | 1.00 | -0.45 | -32.14% | 3 | 22 | 35.24% |
| DLR240719P00120000 | 4/26/2024 7:28 PM | 120 | 1.36 | 1.25 | 1.50 | -0.75 | -35.55% | 2 | 427 | 33.79% |
| DLR240719P00125000 | 4/23/2024 3:09 PM | 125 | 3.00 | 1.95 | 2.15 | 0.00 | 0.00% | 9 | 118 | 32.04% |
| DLR240719P00130000 | 4/25/2024 7:32 PM | 130 | 3.40 | 2.85 | 3.10 | 0.00 | 0.00% | 8 | 332 | 30.55% |
| DLR240719P00135000 | 4/26/2024 2:37 PM | 135 | 4.50 | 4.10 | 4.50 | -0.90 | -16.67% | 17 | 106 | 29.54% |
| DLR240719P00140000 | 4/26/2024 3:10 PM | 140 | 6.30 | 5.90 | 6.40 | -0.59 | -8.56% | 18 | 121 | 28.77% |
| DLR240719P00145000 | 4/26/2024 7:15 PM | 145 | 8.45 | 8.30 | 8.80 | -5.16 | -37.91% | 153 | 109 | 28.03% |
| DLR240719P00150000 | 4/9/2024 4:32 PM | 150 | 11.00 | 10.80 | 12.30 | 0.00 | 0.00% | 4 | 18 | 29.56% |
| DLR240719P00155000 | 3/7/2024 8:54 PM | 155 | 12.50 | 14.50 | 17.60 | 0.00 | 0.00% | - | 1 | 36.79% |
| DLR240719P00160000 | 3/7/2024 8:41 PM | 160 | 15.90 | 18.70 | 21.30 | 0.00 | 0.00% | - | 1 | 36.79% |
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%