NYSE - Nasdaq Real Time Price • USD
Digital Realty Trust, Inc. (DLR)
As of 1:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240426C00130000 | 4/22/2024 1:54 PM | 130 | 7.70 | 9.10 | 13.10 | 0.00 | 0.00% | 1 | 0 | 147.51% |
| DLR240426C00132000 | 4/19/2024 3:50 PM | 132 | 6.10 | 7.60 | 11.00 | 0.00 | 0.00% | 1 | 1 | 55.47% |
| DLR240426C00134000 | 4/17/2024 2:06 PM | 134 | 5.00 | 5.70 | 8.90 | 0.00 | 0.00% | - | 2 | 108.59% |
| DLR240426C00135000 | 4/23/2024 2:27 PM | 135 | 2.93 | 5.30 | 7.40 | 0.00 | 0.00% | 5 | 6 | 85.11% |
| DLR240426C00136000 | 4/24/2024 2:38 PM | 136 | 4.50 | 4.80 | 5.50 | 0.00 | 0.00% | 1 | 44 | 45.80% |
| DLR240426C00137000 | 4/24/2024 2:44 PM | 137 | 3.37 | 3.90 | 4.60 | 0.00 | 0.00% | 3 | 72 | 43.36% |
| DLR240426C00138000 | 4/24/2024 2:54 PM | 138 | 2.70 | 3.10 | 4.00 | 0.00 | 0.00% | 27 | 76 | 49.12% |
| DLR240426C00139000 | 4/24/2024 7:57 PM | 139 | 2.85 | 2.30 | 2.90 | 0.00 | 0.00% | 1,008 | 1,021 | 38.09% |
| DLR240426C00140000 | 4/25/2024 4:58 PM | 140 | 2.00 | 1.80 | 1.95 | -0.15 | -6.98% | 41 | 118 | 30.66% |
| DLR240426C00141000 | 4/25/2024 4:58 PM | 141 | 1.40 | 1.25 | 1.45 | -0.20 | -12.50% | 120 | 816 | 32.62% |
| DLR240426C00142000 | 4/25/2024 1:33 PM | 142 | 0.40 | 0.80 | 1.10 | -0.75 | -65.22% | 1 | 52 | 35.25% |
| DLR240426C00143000 | 4/24/2024 6:42 PM | 143 | 0.60 | 0.50 | 0.75 | 0.00 | 0.00% | 8 | 32 | 35.40% |
| DLR240426C00144000 | 4/25/2024 4:19 PM | 144 | 0.20 | 0.30 | 0.45 | -0.25 | -55.56% | 27 | 70 | 34.28% |
| DLR240426C00145000 | 4/24/2024 7:46 PM | 145 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 20 | 232 | 35.35% |
| DLR240426C00146000 | 4/15/2024 5:53 PM | 146 | 0.82 | 0.05 | 0.15 | 0.00 | 0.00% | 24 | 40 | 33.79% |
| DLR240426C00147000 | 4/24/2024 2:05 PM | 147 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 97 | 35.35% |
| DLR240426C00148000 | 4/10/2024 5:29 PM | 148 | 0.90 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 13 | 79.69% |
| DLR240426C00149000 | 4/22/2024 7:27 PM | 149 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 13 | 87.79% |
| DLR240426C00150000 | 4/19/2024 7:46 PM | 150 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 218 | 42.97% |
| DLR240426C00152500 | 4/25/2024 5:13 PM | 152.5 | 0.10 | 0.00 | 1.00 | -0.43 | -81.13% | 1 | 7 | 85.45% |
| DLR240426C00155000 | 4/15/2024 3:45 PM | 155 | 0.09 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 27 | 92.38% |
| DLR240426C00157500 | 4/12/2024 7:47 PM | 157.5 | 0.19 | 0.00 | 1.25 | 0.00 | 0.00% | 5 | 14 | 116.50% |
| DLR240426C00160000 | 4/18/2024 3:02 PM | 160 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 149.61% |
| DLR240426C00162500 | 3/22/2024 1:30 PM | 162.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 123.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR240426P00120000 | 4/24/2024 2:08 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 92.19% |
| DLR240426P00125000 | 4/15/2024 4:09 PM | 125 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 17 | 22 | 153.71% |
| DLR240426P00126000 | 4/18/2024 4:57 PM | 126 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 146.68% |
| DLR240426P00127000 | 4/19/2024 7:37 PM | 127 | 0.12 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 1 | 139.65% |
| DLR240426P00128000 | 4/24/2024 4:22 PM | 128 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 8 | 73.05% |
| DLR240426P00129000 | 4/24/2024 2:02 PM | 129 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 3 | 7 | 103.13% |
| DLR240426P00130000 | 4/24/2024 2:04 PM | 130 | 0.15 | 0.00 | 0.80 | 0.05 | 50.00% | 1 | 31 | 86.23% |
| DLR240426P00131000 | 4/24/2024 2:08 PM | 131 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 14 | 55.47% |
| DLR240426P00132000 | 4/24/2024 3:40 PM | 132 | 0.09 | 0.00 | 0.10 | -0.01 | -9.09% | 66 | 136 | 53.52% |
| DLR240426P00133000 | 4/24/2024 2:42 PM | 133 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 161 | 48.63% |
| DLR240426P00134000 | 4/23/2024 3:17 PM | 134 | 0.37 | 0.05 | 0.10 | 0.00 | 0.00% | 38 | 133 | 43.75% |
| DLR240426P00135000 | 4/24/2024 4:06 PM | 135 | 0.24 | 0.05 | 0.15 | 0.00 | 0.00% | 51 | 116 | 42.38% |
| DLR240426P00136000 | 4/24/2024 7:52 PM | 136 | 0.35 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 166 | 42.48% |
| DLR240426P00137000 | 4/25/2024 4:29 PM | 137 | 0.30 | 0.20 | 0.35 | -0.24 | -44.44% | 1 | 81 | 40.67% |
| DLR240426P00138000 | 4/24/2024 6:44 PM | 138 | 0.68 | 0.35 | 1.25 | 0.00 | 0.00% | 22 | 54 | 61.33% |
| DLR240426P00139000 | 4/25/2024 2:39 PM | 139 | 1.20 | 0.55 | 0.80 | 0.15 | 14.29% | 167 | 43 | 40.33% |
| DLR240426P00140000 | 4/25/2024 4:24 PM | 140 | 1.15 | 0.85 | 1.15 | -0.15 | -11.54% | 27 | 29 | 40.33% |
| DLR240426P00141000 | 4/24/2024 7:52 PM | 141 | 1.77 | 1.40 | 1.60 | 0.00 | 0.00% | 7 | 32 | 40.53% |
| DLR240426P00142000 | 4/24/2024 6:35 PM | 142 | 2.70 | 1.95 | 2.20 | 0.00 | 0.00% | 10 | 7 | 42.09% |
| DLR240426P00143000 | 4/19/2024 1:59 PM | 143 | 6.05 | 2.20 | 2.95 | 0.00 | 0.00% | 1 | 1 | 45.36% |
| DLR240426P00144000 | 3/11/2024 2:13 PM | 144 | 6.00 | 4.60 | 6.70 | 0.00 | 0.00% | 5 | 5 | 97.07% |
| DLR240426P00145000 | 4/16/2024 4:12 PM | 145 | 9.70 | 3.60 | 4.60 | 0.00 | 0.00% | 1 | 0 | 51.56% |
| DLR240426P00146000 | 4/19/2024 7:33 PM | 146 | 9.05 | 4.10 | 6.20 | 0.00 | 0.00% | 1 | 1 | 76.32% |
| DLR240426P00147000 | 4/24/2024 2:19 PM | 147 | 7.20 | 4.70 | 7.90 | 0.00 | 0.00% | 3 | 3 | 54.39% |
| DLR240426P00155000 | 3/8/2024 8:39 PM | 155 | 9.70 | 11.50 | 13.70 | 0.00 | 0.00% | 10 | 10 | 0.00% |
Related Tickers
EQIX Equinix, Inc.
737.91
-2.50%
CCI Crown Castle Inc.
93.92
-1.59%
AMT American Tower Corporation
173.02
-0.19%
IRM Iron Mountain Incorporated
77.81
-0.49%
SBAC SBA Communications Corporation
197.89
-0.56%
EPR EPR Properties
41.16
0.00%
WY Weyerhaeuser Company
31.48
-0.18%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.34
-2.31%
LAND Gladstone Land Corporation
12.64
-0.47%
FPI Farmland Partners Inc.
10.75
-1.42%