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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116C00060000 | 4/15/2024 2:54 PM | 60 | 82.15 | 81.00 | 85.50 | 0.00 | 0.00% | 10 | 6 | 50.60% |
| DLR260116C00070000 | 3/26/2024 7:39 PM | 70 | 71.70 | 71.00 | 75.50 | 0.00 | 0.00% | 1 | 3 | 42.81% |
| DLR260116C00080000 | 9/21/2023 7:01 PM | 80 | 50.50 | 41.10 | 44.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DLR260116C00090000 | 3/8/2024 7:42 PM | 90 | 64.00 | 57.00 | 59.90 | 0.00 | 0.00% | 2 | 2 | 42.47% |
| DLR260116C00095000 | 1/18/2024 5:51 PM | 95 | 46.39 | 47.00 | 48.60 | 0.00 | 0.00% | 1 | 3 | 19.81% |
| DLR260116C00100000 | 2/1/2024 7:27 PM | 100 | 48.50 | 55.00 | 57.70 | 0.00 | 0.00% | 1 | 2 | 51.49% |
| DLR260116C00105000 | 4/3/2024 1:55 PM | 105 | 45.14 | 44.50 | 48.90 | 0.00 | 0.00% | 1 | 2 | 40.31% |
| DLR260116C00110000 | 1/16/2024 8:00 PM | 110 | 38.88 | 47.10 | 50.50 | 0.00 | 0.00% | 2 | 0 | 48.47% |
| DLR260116C00115000 | 3/6/2024 6:37 PM | 115 | 48.25 | 38.80 | 42.10 | 0.00 | 0.00% | 5 | 12 | 38.81% |
| DLR260116C00120000 | 2/20/2024 6:13 PM | 120 | 30.15 | 35.10 | 36.80 | 0.00 | 0.00% | 1 | 5 | 34.74% |
| DLR260116C00125000 | 4/18/2024 2:45 PM | 125 | 30.90 | 32.70 | 34.80 | 0.00 | 0.00% | 10 | 35 | 35.83% |
| DLR260116C00130000 | 4/10/2024 4:32 PM | 130 | 30.50 | 30.60 | 32.10 | 0.00 | 0.00% | 2 | 8 | 35.56% |
| DLR260116C00135000 | 3/26/2024 1:41 PM | 135 | 26.31 | 26.30 | 28.10 | 0.00 | 0.00% | 1 | 15 | 33.22% |
| DLR260116C00140000 | 4/26/2024 7:50 PM | 140 | 26.20 | 25.80 | 26.60 | 1.60 | 6.50% | 1 | 42 | 34.24% |
| DLR260116C00145000 | 4/24/2024 7:48 PM | 145 | 22.60 | 23.50 | 24.30 | 0.00 | 0.00% | 5 | 34 | 33.93% |
| DLR260116C00150000 | 4/18/2024 4:38 PM | 150 | 19.21 | 21.30 | 22.10 | 0.00 | 0.00% | 1 | 29 | 33.55% |
| DLR260116C00155000 | 3/21/2024 2:55 PM | 155 | 19.86 | 16.80 | 19.10 | 0.00 | 0.00% | 1 | 10 | 31.92% |
| DLR260116C00160000 | 4/17/2024 4:03 PM | 160 | 15.70 | 17.40 | 19.80 | 0.00 | 0.00% | 1 | 9 | 35.06% |
| DLR260116C00165000 | 2/12/2024 8:40 PM | 165 | 15.84 | 15.90 | 19.30 | 0.00 | 0.00% | 2 | 5 | 36.43% |
| DLR260116C00170000 | 4/4/2024 6:44 PM | 170 | 13.90 | 14.30 | 15.70 | 0.00 | 0.00% | 1 | 25 | 33.48% |
| DLR260116C00175000 | 3/6/2024 6:35 PM | 175 | 18.29 | 13.10 | 14.40 | 0.00 | 0.00% | 4 | 5 | 33.47% |
| DLR260116C00180000 | 4/23/2024 7:34 PM | 180 | 10.30 | 11.40 | 12.10 | 0.00 | 0.00% | 10 | 13 | 31.91% |
| DLR260116C00190000 | 3/20/2024 6:30 PM | 190 | 9.90 | 7.90 | 8.40 | 0.00 | 0.00% | - | 1 | 29.39% |
| DLR260116C00195000 | 1/31/2024 5:54 PM | 195 | 7.10 | 9.70 | 11.20 | 0.00 | 0.00% | 5 | 8 | 34.98% |
| DLR260116C00200000 | 3/22/2024 2:27 PM | 200 | 7.40 | 6.40 | 7.00 | 0.00 | 0.00% | 10 | 11 | 29.71% |
| DLR260116C00210000 | 4/25/2024 1:54 PM | 210 | 5.20 | 6.00 | 6.90 | 0.00 | 0.00% | 3 | 3 | 31.85% |
| DLR260116C00220000 | 4/16/2024 1:44 PM | 220 | 4.50 | 4.80 | 5.70 | 0.00 | 0.00% | 6 | 87 | 31.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR260116P00060000 | 4/17/2024 7:44 PM | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 475 | 12.50% |
| DLR260116P00065000 | 4/4/2024 2:54 PM | 65 | 2.05 | 1.05 | 2.90 | 0.00 | 0.00% | 4 | 1,027 | 47.68% |
| DLR260116P00070000 | 2/23/2024 8:20 PM | 70 | 2.18 | 2.50 | 3.80 | 0.00 | 0.00% | 3 | 19 | 47.52% |
| DLR260116P00075000 | 2/22/2024 6:50 PM | 75 | 3.00 | 2.90 | 4.30 | 0.00 | 0.00% | 1 | 5 | 45.51% |
| DLR260116P00080000 | 4/15/2024 7:21 PM | 80 | 4.04 | 3.00 | 3.50 | 0.00 | 0.00% | 5 | 61 | 39.19% |
| DLR260116P00085000 | 3/22/2024 3:26 PM | 85 | 4.80 | 4.50 | 4.90 | 0.00 | 0.00% | 2 | 11 | 40.24% |
| DLR260116P00090000 | 4/25/2024 6:43 PM | 90 | 5.10 | 4.40 | 4.90 | 0.00 | 0.00% | 1 | 75 | 36.90% |
| DLR260116P00095000 | 2/20/2024 2:32 PM | 95 | 7.10 | 6.00 | 8.40 | 0.00 | 0.00% | 1 | 9 | 42.03% |
| DLR260116P00100000 | 4/19/2024 6:26 PM | 100 | 7.70 | 6.20 | 6.60 | 0.00 | 0.00% | 3 | 79 | 34.61% |
| DLR260116P00105000 | 4/25/2024 4:16 PM | 105 | 8.20 | 7.30 | 7.70 | 0.00 | 0.00% | 2 | 7 | 33.73% |
| DLR260116P00110000 | 4/25/2024 3:18 PM | 110 | 9.60 | 8.50 | 9.10 | 0.00 | 0.00% | 2 | 7 | 33.20% |
| DLR260116P00115000 | 4/25/2024 3:14 PM | 115 | 11.00 | 9.90 | 10.30 | 0.00 | 0.00% | 2 | 8 | 32.07% |
| DLR260116P00120000 | 4/25/2024 3:15 PM | 120 | 12.70 | 11.30 | 13.70 | 0.00 | 0.00% | 2 | 114 | 34.33% |
| DLR260116P00125000 | 4/25/2024 3:15 PM | 125 | 14.40 | 12.90 | 13.70 | 0.00 | 0.00% | 1 | 11 | 30.85% |
| DLR260116P00130000 | 4/25/2024 3:15 PM | 130 | 16.40 | 14.80 | 16.00 | 0.00 | 0.00% | 1 | 17 | 30.78% |
| DLR260116P00135000 | 4/25/2024 3:16 PM | 135 | 18.50 | 16.80 | 19.30 | 0.00 | 0.00% | 1 | 52 | 31.88% |
| DLR260116P00140000 | 4/11/2024 6:21 PM | 140 | 19.40 | 19.00 | 19.80 | 0.00 | 0.00% | 1 | 17 | 28.79% |
| DLR260116P00145000 | 4/2/2024 1:33 PM | 145 | 23.50 | 21.30 | 22.00 | 0.00 | 0.00% | 5 | 16 | 27.90% |
| DLR260116P00150000 | 4/9/2024 6:11 PM | 150 | 24.19 | 23.80 | 26.30 | 0.00 | 0.00% | 6 | 101 | 29.60% |
| DLR260116P00155000 | 1/25/2024 4:23 PM | 155 | 26.26 | 27.30 | 29.40 | 0.00 | 0.00% | 10 | 5 | 29.46% |
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%
LAND Gladstone Land Corporation
12.68
+0.32%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.96
+2.12%
FPI Farmland Partners Inc.
10.84
+0.74%