Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,748.03 -951.45 (-1.49%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 121.88% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 359.38% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 75.20% |
| DT240621C00035000 | 2023-11-13 10:32AM EDT | 35.00 | 17.59 | 19.40 | 22.90 | 0.00 | - | 1 | 0 | 232.20% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 63.18% |
| DT240621C00040000 | 2024-04-18 12:17PM EDT | 40.00 | 7.60 | 5.80 | 8.10 | 0.00 | - | 3 | 35 | 50.83% |
| DT240621C00042500 | 2024-04-19 1:54PM EDT | 42.50 | 5.00 | 5.80 | 6.00 | 0.00 | - | 5 | 15 | 45.61% |
| DT240621C00045000 | 2024-04-26 9:56AM EDT | 45.00 | 4.44 | 4.10 | 4.30 | +0.54 | +13.85% | 3 | 134 | 43.68% |
| DT240621C00047500 | 2024-04-26 2:28PM EDT | 47.50 | 2.80 | 2.75 | 2.85 | +0.20 | +7.69% | 333 | 5,395 | 41.26% |
| DT240621C00050000 | 2024-04-26 1:01PM EDT | 50.00 | 1.87 | 1.75 | 1.80 | +0.22 | +13.33% | 21 | 377 | 40.02% |
| DT240621C00052500 | 2024-04-26 9:57AM EDT | 52.50 | 1.20 | 1.05 | 1.15 | +0.25 | +26.32% | 32 | 1,045 | 40.41% |
| DT240621C00055000 | 2024-04-26 3:21PM EDT | 55.00 | 0.68 | 0.60 | 0.70 | +0.18 | +36.00% | 3 | 835 | 40.48% |
| DT240621C00057500 | 2024-04-24 3:51PM EDT | 57.50 | 0.36 | 0.35 | 0.50 | 0.00 | - | 3 | 279 | 42.82% |
| DT240621C00060000 | 2024-04-23 12:07PM EDT | 60.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 3 | 1,587 | 44.58% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 10 | 64 | 46.29% |
| DT240621C00065000 | 2024-04-23 12:09PM EDT | 65.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 508 | 56.64% |
| DT240621C00070000 | 2024-04-23 11:29AM EDT | 70.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 1,975 | 55.96% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 83.59% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 80.76% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 87.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 135.06% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 94.78% |
| DT240621P00035000 | 2024-04-22 9:50AM EDT | 35.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 33 | 500 | 57.52% |
| DT240621P00037500 | 2024-04-25 11:48AM EDT | 37.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 43 | 43.51% |
| DT240621P00040000 | 2024-04-19 1:20PM EDT | 40.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 7 | 189 | 40.72% |
| DT240621P00042500 | 2024-04-26 2:45PM EDT | 42.50 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 2 | 337 | 38.62% |
| DT240621P00045000 | 2024-04-26 10:19AM EDT | 45.00 | 1.70 | 1.65 | 1.75 | -0.25 | -12.82% | 46 | 253 | 37.13% |
| DT240621P00047500 | 2024-04-25 3:49PM EDT | 47.50 | 2.80 | 2.75 | 4.00 | -0.40 | -12.50% | 1 | 466 | 51.47% |
| DT240621P00050000 | 2024-04-26 3:52PM EDT | 50.00 | 4.30 | 4.20 | 4.40 | -1.26 | -22.66% | 19 | 1,007 | 35.72% |
| DT240621P00052500 | 2024-04-22 12:59PM EDT | 52.50 | 7.70 | 6.00 | 6.30 | 0.00 | - | 8 | 394 | 36.23% |
| DT240621P00055000 | 2024-03-18 3:56PM EDT | 55.00 | 9.70 | 10.50 | 10.80 | 0.00 | - | 1 | 810 | 74.05% |
| DT240621P00057500 | 2024-04-04 9:41AM EDT | 57.50 | 11.11 | 10.40 | 12.70 | 0.00 | - | 1 | 88 | 56.54% |
| DT240621P00060000 | 2024-02-14 1:45PM EDT | 60.00 | 8.33 | 12.60 | 16.50 | 0.00 | - | 2 | 84 | 72.63% |
| DT240621P00062500 | 2024-02-02 2:59PM EDT | 62.50 | 5.55 | 13.40 | 14.00 | 0.00 | - | 1 | 75 | 0.00% |
| DT240621P00065000 | 2024-01-30 12:27PM EDT | 65.00 | 7.70 | 15.20 | 17.30 | 0.00 | - | 18 | 13 | 0.00% |
| DT240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 15.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00075000 | 2023-12-19 3:00PM EDT | 75.00 | 19.75 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.