NYSE - Nasdaq Real Time Price USD
Digital Realty Trust, Inc. (DLR)
170.05
+2.26
+(1.35%)
At close: 4:00:02 PM EDT
170.05
0.00
(0.00%)
After hours: 5:48:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250516C00125000 | 4/4/2025 3:04 PM | 125 | 17.30 | 39.90 | 43.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DLR250516C00130000 | 4/7/2025 10:53 AM | 130 | 13.50 | 34.80 | 38.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| DLR250516C00135000 | 5/7/2025 10:10 AM | 135 | 33.52 | 33.00 | 35.70 | 0.00 | 0.00% | 1 | 79 | 290.82% |
| DLR250516C00140000 | 4/29/2025 11:04 AM | 140 | 21.06 | 28.10 | 31.20 | 0.00 | 0.00% | 100 | 123 | 292.97% |
| DLR250516C00144000 | 5/1/2025 11:46 AM | 144 | 20.60 | 23.90 | 27.30 | 0.00 | 0.00% | - | 5 | 266.99% |
| DLR250516C00145000 | 5/16/2025 1:26 PM | 145 | 23.78 | 22.90 | 26.30 | 1.78 | 8.09% | 2 | 162 | 258.79% |
| DLR250516C00146000 | 4/28/2025 1:01 PM | 146 | 15.00 | 22.00 | 25.30 | 0.00 | 0.00% | 100 | 101 | 250.59% |
| DLR250516C00147000 | 4/21/2025 2:29 PM | 147 | 22.30 | 20.90 | 24.30 | 17.45 | 359.79% | 28 | 28 | 242.48% |
| DLR250516C00149000 | 4/22/2025 11:05 AM | 149 | 5.90 | 19.30 | 22.00 | 0.00 | 0.00% | - | 1 | 208.40% |
| DLR250516C00150000 | 5/15/2025 2:12 PM | 150 | 17.70 | 17.90 | 21.20 | -0.40 | -2.21% | 1 | 123 | 212.40% |
| DLR250516C00152500 | 5/14/2025 1:16 PM | 152.5 | 13.26 | 15.30 | 18.80 | 0.00 | 0.00% | 2 | 13 | 197.46% |
| DLR250516C00155000 | 5/16/2025 2:49 PM | 155 | 14.04 | 14.50 | 16.20 | 3.24 | 30.00% | 2 | 162 | 118.56% |
| DLR250516C00157500 | 5/12/2025 12:23 PM | 157.5 | 11.50 | 10.70 | 13.80 | 0.60 | 5.50% | 5 | 45 | 156.05% |
| DLR250516C00160000 | 5/16/2025 3:45 PM | 160 | 9.60 | 8.70 | 11.70 | 3.34 | 53.35% | 47 | 581 | 73.24% |
| DLR250516C00162500 | 5/15/2025 3:34 PM | 162.5 | 6.12 | 5.40 | 8.10 | 1.12 | 22.40% | 1 | 75 | 82.91% |
| DLR250516C00165000 | 5/16/2025 3:15 PM | 165 | 4.47 | 4.00 | 6.30 | 1.47 | 49.00% | 4 | 1,286 | 90.14% |
| DLR250516C00167500 | 5/16/2025 3:56 PM | 167.5 | 2.50 | 0.55 | 3.50 | 1.75 | 233.33% | 4 | 275 | 55.86% |
| DLR250516C00170000 | 5/16/2025 3:57 PM | 170 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 101 | 782 | 4.88% |
| DLR250516C00172500 | 5/15/2025 11:02 AM | 172.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 321 | 523 | 27.15% |
| DLR250516C00175000 | 5/15/2025 9:49 AM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,763 | 31.84% |
| DLR250516C00177500 | 5/9/2025 10:04 AM | 177.5 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | - | 12 | 84.38% |
| DLR250516C00185000 | 3/24/2025 10:42 AM | 185 | 0.39 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 154.39% |
| DLR250516C00190000 | 5/1/2025 10:23 AM | 190 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 4 | 161.62% |
| DLR250516C00200000 | 4/25/2025 10:13 AM | 200 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 125.00% |
| DLR250516C00220000 | 3/25/2025 1:55 PM | 220 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | - | 5 | 267.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLR250516P00105000 | 4/7/2025 11:55 AM | 105 | 1.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 485.16% |
| DLR250516P00110000 | 5/13/2025 3:23 PM | 110 | 0.37 | 0.00 | 1.35 | 0.00 | 0.00% | 122 | 253 | 495.12% |
| DLR250516P00115000 | 4/15/2025 10:21 AM | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| DLR250516P00120000 | 4/17/2025 10:58 AM | 120 | 0.48 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 102 | 410.55% |
| DLR250516P00125000 | 5/6/2025 3:51 PM | 125 | 0.29 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 225 | 370.51% |
| DLR250516P00130000 | 5/9/2025 11:42 AM | 130 | 0.02 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 61 | 331.45% |
| DLR250516P00135000 | 5/7/2025 3:22 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 709 | 173.44% |
| DLR250516P00136000 | 5/16/2025 1:24 PM | 136 | 0.10 | 0.00 | 0.10 | -0.26 | -72.22% | 1 | 41 | 183.59% |
| DLR250516P00137000 | 5/16/2025 1:24 PM | 137 | 0.31 | 0.00 | 0.25 | -0.08 | -20.51% | 1 | 2 | 202.73% |
| DLR250516P00138000 | 4/23/2025 10:12 AM | 138 | 1.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 270.90% |
| DLR250516P00140000 | 5/12/2025 11:28 AM | 140 | 0.01 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 3,195 | 260.35% |
| DLR250516P00141000 | 4/25/2025 9:50 AM | 141 | 0.55 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 0 | 246.29% |
| DLR250516P00144000 | 4/21/2025 11:14 AM | 144 | 4.00 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 226.37% |
| DLR250516P00145000 | 5/15/2025 3:06 PM | 145 | 0.01 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 130 | 223.05% |
| DLR250516P00146000 | 5/15/2025 3:06 PM | 146 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 56 | 211.72% |
| DLR250516P00147000 | 5/5/2025 11:03 AM | 147 | 0.29 | - | 0.05 | 0.00 | 0.00% | - | 1 | 125.78% |
| DLR250516P00148000 | 4/22/2025 11:00 AM | 148 | 5.30 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 110.94% |
| DLR250516P00149000 | 4/29/2025 12:00 PM | 149 | 1.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 608 | 106.25% |
| DLR250516P00150000 | 5/12/2025 11:28 AM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 62 | 100.78% |
| DLR250516P00152500 | 5/7/2025 2:52 PM | 152.5 | 0.48 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 3 | 132.23% |
| DLR250516P00155000 | 5/2/2025 12:02 PM | 155 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 60 | 85.16% |
| DLR250516P00157500 | 5/13/2025 10:26 AM | 157.5 | 0.28 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 65.63% |
| DLR250516P00160000 | 5/15/2025 11:31 AM | 160 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 34 | 70.51% |
| DLR250516P00162500 | 5/15/2025 11:50 AM | 162.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 46.68% |
| DLR250516P00165000 | 5/15/2025 1:14 PM | 165 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 80 | 51.56% |
| DLR250516P00167500 | 5/16/2025 11:19 AM | 167.5 | 0.11 | 0.00 | 0.05 | -1.59 | -93.53% | 1 | 35 | 19.34% |
| DLR250516P00170000 | 5/16/2025 12:21 PM | 170 | 1.20 | 0.00 | 1.35 | -3.80 | -76.00% | 2 | 3 | 38.72% |
| DLR250516P00172500 | 5/9/2025 1:22 PM | 172.5 | 6.30 | 1.20 | 4.10 | 0.00 | 0.00% | 4 | 1 | 75.49% |
| DLR250516P00175000 | 5/8/2025 10:10 AM | 175 | 7.90 | 3.70 | 6.50 | 0.00 | 0.00% | - | 2 | 96.58% |
| DLR250516P00220000 | 3/25/2025 3:13 PM | 220 | 68.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EQIX Equinix, Inc.
875.92
+1.00%
AMT American Tower Corporation
213.38
+0.80%
CCI Crown Castle Inc.
102.32
+1.54%
IRM Iron Mountain Incorporated
100.61
+1.12%
SBAC SBA Communications Corporation
233.08
+1.74%
EPR EPR Properties
54.16
+0.86%
WY Weyerhaeuser Company
26.72
+0.94%
GLPI Gaming and Leisure Properties, Inc.
47.61
+1.54%
LAND Gladstone Land Corporation
9.80
+0.31%
LAMR Lamar Advertising Company
119.87
+2.57%