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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117C00045000 | 5/31/2023 5:03 PM | 45 | 55.80 | 67.40 | 71.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DLR250117C00050000 | 11/8/2023 7:36 PM | 50 | 77.99 | 82.50 | 86.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DLR250117C00060000 | 9/19/2022 1:30 PM | 60 | 52.77 | 35.40 | 39.70 | 0.00 | 0.00% | - | 4 | 0.00% |
| DLR250117C00065000 | 12/7/2022 4:34 PM | 65 | 45.90 | 37.00 | 41.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| DLR250117C00070000 | 2/1/2024 8:21 PM | 70 | 74.00 | 78.50 | 82.70 | 0.00 | 0.00% | 8 | 8 | 93.86% |
| DLR250117C00080000 | 7/12/2023 4:35 PM | 80 | 42.10 | 42.40 | 44.40 | 0.00 | 0.00% | 1 | 220 | 0.00% |
| DLR250117C00085000 | 3/27/2024 6:46 PM | 85 | 59.78 | 57.40 | 61.60 | 0.00 | 0.00% | 1 | 257 | 56.68% |
| DLR250117C00090000 | 3/12/2024 2:11 PM | 90 | 57.28 | 53.00 | 54.70 | 0.00 | 0.00% | 1 | 138 | 42.00% |
| DLR250117C00095000 | 4/22/2024 3:50 PM | 95 | 44.90 | 48.80 | 51.70 | 0.00 | 0.00% | 3 | 40 | 47.68% |
| DLR250117C00100000 | 4/18/2024 2:27 PM | 100 | 41.00 | 44.80 | 47.20 | 0.00 | 0.00% | 2 | 142 | 45.22% |
| DLR250117C00105000 | 2/20/2024 3:26 PM | 105 | 37.30 | 38.60 | 42.30 | 0.00 | 0.00% | 1 | 13 | 41.20% |
| DLR250117C00110000 | 3/7/2024 3:16 PM | 110 | 45.33 | 36.90 | 38.70 | 0.00 | 0.00% | 10 | 24 | 41.46% |
| DLR250117C00115000 | 3/13/2024 6:35 PM | 115 | 35.70 | 33.50 | 34.50 | 0.00 | 0.00% | 2 | 22 | 39.35% |
| DLR250117C00120000 | 4/10/2024 3:12 PM | 120 | 28.60 | 28.40 | 31.60 | 0.00 | 0.00% | 1 | 157 | 40.40% |
| DLR250117C00125000 | 4/18/2024 4:51 PM | 125 | 23.00 | 25.90 | 26.90 | 0.00 | 0.00% | 15 | 68 | 36.37% |
| DLR250117C00130000 | 4/26/2024 2:39 PM | 130 | 23.35 | 22.30 | 23.50 | 2.57 | 12.37% | 1 | 61 | 35.27% |
| DLR250117C00135000 | 3/28/2024 7:46 PM | 135 | 21.20 | 19.50 | 20.30 | 0.00 | 0.00% | 1 | 78 | 34.18% |
| DLR250117C00140000 | 4/25/2024 7:04 PM | 140 | 16.49 | 16.80 | 17.50 | 0.00 | 0.00% | 1 | 111 | 33.48% |
| DLR250117C00145000 | 4/26/2024 6:35 PM | 145 | 14.59 | 14.30 | 15.00 | -0.51 | -3.38% | 4 | 77 | 32.93% |
| DLR250117C00150000 | 4/26/2024 6:25 PM | 150 | 12.32 | 12.10 | 12.60 | -0.68 | -5.23% | 1 | 211 | 32.10% |
| DLR250117C00155000 | 4/25/2024 4:28 PM | 155 | 9.55 | 10.00 | 10.60 | 0.00 | 0.00% | 1 | 83 | 31.62% |
| DLR250117C00160000 | 4/26/2024 1:57 PM | 160 | 8.90 | 8.40 | 8.90 | 1.90 | 27.14% | 3 | 87 | 31.29% |
| DLR250117C00165000 | 4/23/2024 2:48 PM | 165 | 5.33 | 6.90 | 7.40 | 0.00 | 0.00% | 5 | 287 | 30.94% |
| DLR250117C00170000 | 4/26/2024 6:36 PM | 170 | 5.83 | 5.70 | 6.10 | -0.27 | -4.43% | 1 | 187 | 30.60% |
| DLR250117C00175000 | 3/21/2024 6:46 PM | 175 | 5.43 | 3.80 | 4.10 | 0.00 | 0.00% | 1 | 231 | 27.94% |
| DLR250117C00180000 | 4/16/2024 1:43 PM | 180 | 3.50 | 3.80 | 4.20 | 0.00 | 0.00% | 1 | 62 | 30.38% |
| DLR250117C00185000 | 4/2/2024 2:04 PM | 185 | 3.30 | 3.00 | 3.40 | 0.00 | 0.00% | 3 | 14 | 30.10% |
| DLR250117C00190000 | 3/13/2024 2:53 PM | 190 | 4.25 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 83 | 31.99% |
| DLR250117C00195000 | 4/15/2024 1:55 PM | 195 | 2.40 | 1.95 | 2.45 | 0.00 | 0.00% | 1 | 2 | 30.57% |
| DLR250117C00200000 | 4/15/2024 1:54 PM | 200 | 2.00 | 1.55 | 1.85 | 0.00 | 0.00% | 1 | 29 | 29.85% |
| DLR250117C00220000 | 4/22/2024 2:17 PM | 220 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 30 | 29.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250117P00045000 | 4/24/2024 6:38 PM | 45 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 13 | 1,574 | 64.50% |
| DLR250117P00050000 | 4/24/2024 2:39 PM | 50 | 0.70 | 0.20 | 0.55 | 0.00 | 0.00% | 3 | 1,035 | 61.82% |
| DLR250117P00055000 | 4/24/2024 2:40 PM | 55 | 0.05 | 0.10 | 2.25 | 0.00 | 0.00% | 2 | 86 | 69.82% |
| DLR250117P00060000 | 4/25/2024 2:55 PM | 60 | 0.50 | 0.40 | 2.60 | 0.00 | 0.00% | 20 | 980 | 67.64% |
| DLR250117P00065000 | 4/24/2024 2:55 PM | 65 | 1.51 | 0.00 | 2.65 | 0.00 | 0.00% | 4 | 1,192 | 60.40% |
| DLR250117P00070000 | 4/24/2024 2:56 PM | 70 | 0.05 | 0.00 | 2.80 | 0.00 | 0.00% | 3 | 36 | 56.13% |
| DLR250117P00075000 | 4/24/2024 2:38 PM | 75 | 0.40 | 0.40 | 2.90 | 0.00 | 0.00% | 3 | 201 | 53.50% |
| DLR250117P00080000 | 4/26/2024 1:34 PM | 80 | 0.83 | 0.65 | 1.25 | -0.10 | -10.75% | 1 | 342 | 45.83% |
| DLR250117P00085000 | 4/24/2024 2:37 PM | 85 | 1.15 | 0.75 | 1.25 | 0.00 | 0.00% | 5 | 789 | 41.79% |
| DLR250117P00090000 | 4/25/2024 5:14 PM | 90 | 1.50 | 1.30 | 1.60 | 0.00 | 0.00% | 1 | 161 | 40.34% |
| DLR250117P00095000 | 4/3/2024 3:29 PM | 95 | 2.25 | 1.70 | 1.95 | 0.00 | 0.00% | 1 | 89 | 38.54% |
| DLR250117P00100000 | 4/26/2024 1:34 PM | 100 | 2.33 | 2.20 | 2.40 | -0.35 | -13.06% | 1 | 624 | 36.95% |
| DLR250117P00105000 | 3/19/2024 4:32 PM | 105 | 4.10 | 3.70 | 4.10 | 0.00 | 0.00% | 1 | 70 | 39.88% |
| DLR250117P00110000 | 4/26/2024 2:41 PM | 110 | 3.70 | 3.50 | 3.80 | -1.00 | -21.28% | 16 | 239 | 34.67% |
| DLR250117P00115000 | 4/18/2024 5:17 PM | 115 | 6.00 | 4.40 | 4.70 | 0.00 | 0.00% | 2 | 354 | 33.52% |
| DLR250117P00120000 | 4/19/2024 5:59 PM | 120 | 7.40 | 5.50 | 5.90 | 0.00 | 0.00% | 1 | 95 | 32.78% |
| DLR250117P00125000 | 4/19/2024 3:02 PM | 125 | 9.00 | 6.70 | 7.20 | 0.00 | 0.00% | 1 | 112 | 31.77% |
| DLR250117P00130000 | 4/24/2024 5:11 PM | 130 | 9.70 | 8.20 | 9.50 | 0.00 | 0.00% | 10 | 92 | 32.60% |
| DLR250117P00135000 | 4/17/2024 6:42 PM | 135 | 13.15 | 10.00 | 10.60 | 0.00 | 0.00% | 3 | 129 | 30.11% |
| DLR250117P00140000 | 3/19/2024 6:27 PM | 140 | 14.30 | 15.30 | 15.90 | 0.00 | 0.00% | 5 | 122 | 36.10% |
| DLR250117P00145000 | 4/5/2024 5:13 PM | 145 | 15.70 | 14.50 | 15.10 | 0.00 | 0.00% | 1 | 63 | 28.68% |
| DLR250117P00150000 | 4/9/2024 4:52 PM | 150 | 16.90 | 17.10 | 17.80 | 0.00 | 0.00% | 1 | 45 | 28.06% |
| DLR250117P00155000 | 4/9/2024 4:20 PM | 155 | 19.80 | 20.00 | 22.30 | 0.00 | 0.00% | 1 | 12 | 30.66% |
| DLR250117P00160000 | 3/26/2024 2:14 PM | 160 | 26.55 | 25.50 | 26.20 | 0.00 | 0.00% | 1 | 68 | 31.60% |
| DLR250117P00165000 | 12/27/2023 3:58 PM | 165 | 32.60 | 26.10 | 28.50 | 0.00 | 0.00% | 1 | 5 | 28.54% |
| DLR250117P00170000 | 4/8/2024 5:42 PM | 170 | 30.90 | 29.80 | 32.80 | 0.00 | 0.00% | - | 1 | 29.50% |
| DLR250117P00175000 | 12/26/2023 4:53 PM | 175 | 41.10 | 34.40 | 35.60 | 0.00 | 0.00% | - | 1 | 26.12% |
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%