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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR241018C00085000 | 3/13/2024 6:18 PM | 85 | 61.08 | 56.80 | 60.70 | 0.00 | 0.00% | - | 2 | 64.06% |
| DLR241018C00095000 | 3/1/2024 3:16 PM | 95 | 55.80 | 49.00 | 53.50 | 0.00 | 0.00% | 1 | 2 | 56.27% |
| DLR241018C00115000 | 1/2/2024 5:16 PM | 115 | 27.30 | 33.40 | 34.40 | 0.00 | 0.00% | - | 1 | 48.07% |
| DLR241018C00120000 | 4/26/2024 2:39 PM | 120 | 27.90 | 26.60 | 28.30 | 0.20 | 0.72% | 1 | 13 | 38.84% |
| DLR241018C00125000 | 4/19/2024 3:59 PM | 125 | 19.76 | 23.00 | 23.90 | 0.00 | 0.00% | 20 | 64 | 35.54% |
| DLR241018C00130000 | 4/19/2024 5:50 PM | 130 | 16.57 | 18.30 | 21.80 | 0.00 | 0.00% | 2 | 24 | 38.59% |
| DLR241018C00135000 | 4/18/2024 3:28 PM | 135 | 14.76 | 15.90 | 17.30 | 0.00 | 0.00% | 1 | 189 | 33.99% |
| DLR241018C00140000 | 4/24/2024 1:51 PM | 140 | 11.67 | 13.50 | 14.10 | 0.00 | 0.00% | 1 | 170 | 32.40% |
| DLR241018C00145000 | 4/26/2024 7:03 PM | 145 | 11.00 | 10.80 | 11.30 | 0.90 | 8.91% | 320 | 155 | 31.13% |
| DLR241018C00150000 | 4/25/2024 4:21 PM | 150 | 8.00 | 8.70 | 9.60 | 0.00 | 0.00% | 2 | 70 | 31.88% |
| DLR241018C00155000 | 4/25/2024 4:01 PM | 155 | 6.10 | 6.80 | 8.50 | 0.00 | 0.00% | 2 | 57 | 33.48% |
| DLR241018C00160000 | 4/26/2024 7:13 PM | 160 | 5.50 | 5.30 | 5.70 | 1.42 | 34.80% | 3 | 53 | 29.83% |
| DLR241018C00165000 | 4/26/2024 6:34 PM | 165 | 4.13 | 4.00 | 4.40 | 1.13 | 37.67% | 1 | 34 | 29.44% |
| DLR241018C00170000 | 4/22/2024 3:56 PM | 170 | 2.14 | 3.00 | 3.40 | 0.00 | 0.00% | 1 | 89 | 29.25% |
| DLR241018C00175000 | 4/22/2024 3:11 PM | 175 | 1.70 | 2.30 | 2.50 | 0.00 | 0.00% | 3 | 18 | 28.69% |
| DLR241018C00180000 | 4/26/2024 5:11 PM | 180 | 1.93 | 1.70 | 1.95 | 0.28 | 16.97% | 10 | 28 | 28.84% |
| DLR241018C00185000 | 4/24/2024 2:12 PM | 185 | 1.06 | 1.25 | 1.55 | 0.00 | 0.00% | 2 | 71 | 29.16% |
| DLR241018C00190000 | 4/10/2024 2:21 PM | 190 | 1.27 | 0.95 | 1.10 | 0.00 | 0.00% | - | 1 | 28.66% |
| DLR241018C00195000 | 3/6/2024 3:13 PM | 195 | 2.85 | 1.00 | 1.15 | 0.00 | 0.00% | 15 | 17 | 30.87% |
| DLR241018C00200000 | 1/16/2024 2:38 PM | 200 | 0.80 | 1.50 | 1.70 | 0.00 | 0.00% | 3 | 3 | 35.94% |
| DLR241018C00210000 | 4/10/2024 2:21 PM | 210 | 0.37 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 12 | 43.21% |
| DLR241018C00220000 | 3/4/2024 6:39 PM | 220 | 1.25 | 0.10 | 1.35 | 0.00 | 0.00% | 30 | 30 | 40.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR241018P00070000 | 2/6/2024 8:54 PM | 70 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 6 | 53.42% |
| DLR241018P00075000 | 2/16/2024 7:28 PM | 75 | 0.70 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 2 | 61.67% |
| DLR241018P00080000 | 3/14/2024 5:30 PM | 80 | 0.60 | 0.05 | 2.60 | 0.00 | 0.00% | 5 | 62 | 57.15% |
| DLR241018P00085000 | 4/19/2024 1:51 PM | 85 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 10 | 48.87% |
| DLR241018P00090000 | 3/19/2024 4:30 PM | 90 | 0.94 | 0.85 | 1.10 | 0.00 | 0.00% | 1 | 4 | 45.31% |
| DLR241018P00095000 | 4/23/2024 4:50 PM | 95 | 1.04 | 0.80 | 0.95 | 0.00 | 0.00% | 1 | 7 | 39.53% |
| DLR241018P00100000 | 4/19/2024 6:19 PM | 100 | 1.75 | 1.00 | 1.20 | 0.00 | 0.00% | 1 | 10 | 37.50% |
| DLR241018P00105000 | 4/16/2024 6:09 PM | 105 | 2.40 | 1.40 | 1.60 | 0.00 | 0.00% | 1 | 70 | 36.08% |
| DLR241018P00110000 | 4/26/2024 7:15 PM | 110 | 2.02 | 1.85 | 2.05 | -0.43 | -17.55% | 6 | 29 | 34.39% |
| DLR241018P00115000 | 4/24/2024 5:49 PM | 115 | 3.10 | 2.55 | 2.70 | 0.00 | 0.00% | 1 | 85 | 33.11% |
| DLR241018P00120000 | 4/26/2024 5:20 PM | 120 | 3.50 | 3.30 | 3.60 | -1.60 | -31.37% | 2 | 23 | 32.15% |
| DLR241018P00125000 | 4/26/2024 6:15 PM | 125 | 4.60 | 4.40 | 4.70 | -1.80 | -28.13% | 3 | 103 | 31.14% |
| DLR241018P00130000 | 4/26/2024 2:30 PM | 130 | 6.10 | 5.70 | 6.10 | -0.90 | -12.86% | 6 | 71 | 30.29% |
| DLR241018P00135000 | 4/25/2024 2:53 PM | 135 | 7.90 | 7.30 | 7.80 | -1.00 | -11.24% | 1 | 194 | 29.47% |
| DLR241018P00140000 | 4/23/2024 2:11 PM | 140 | 12.10 | 9.20 | 9.80 | 0.00 | 0.00% | 2 | 333 | 28.62% |
| DLR241018P00145000 | 4/24/2024 5:43 PM | 145 | 13.60 | 11.70 | 12.20 | 0.00 | 0.00% | 3 | 49 | 27.93% |
| DLR241018P00150000 | 4/9/2024 4:57 PM | 150 | 14.30 | 14.30 | 15.90 | 0.00 | 0.00% | 6 | 12 | 29.68% |
| DLR241018P00155000 | 4/22/2024 7:35 PM | 155 | 22.40 | 17.50 | 18.80 | 0.00 | 0.00% | 3 | 49 | 28.58% |
| DLR241018P00160000 | 12/27/2023 5:05 PM | 160 | 27.30 | 22.00 | 24.10 | 0.00 | 0.00% | - | 2 | 33.25% |
| DLR241018P00165000 | 12/27/2023 5:30 PM | 165 | 31.10 | 24.20 | 27.00 | 0.00 | 0.00% | 2 | 25 | 30.76% |
| DLR241018P00170000 | 12/26/2023 4:51 PM | 170 | 35.90 | 29.30 | 30.70 | 0.00 | 0.00% | - | 1 | 29.71% |
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%