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
63,929.16 +945.31 (+1.50%) CMC Crypto 200
1,346.79 -49.74 (-3.56%)
Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816C00025000 | 2024-04-04 12:11PM EDT | 25.00 | 22.69 | 20.70 | 24.80 | 0.00 | - | 2 | 2 | 85.21% |
| DT240816C00030000 | 2024-02-07 1:19PM EDT | 30.00 | 31.46 | 16.00 | 19.60 | 0.00 | - | 2 | 2 | 65.97% |
| DT240816C00035000 | 2024-04-04 10:51AM EDT | 35.00 | 13.18 | 11.40 | 14.20 | 0.00 | - | 1 | 3 | 72.02% |
| DT240816C00037500 | 2023-12-29 3:57PM EDT | 37.50 | 18.90 | 21.50 | 26.10 | 0.00 | - | 5 | 0 | 212.33% |
| DT240816C00040000 | 2024-03-25 3:54PM EDT | 40.00 | 8.50 | 8.60 | 8.80 | 0.00 | - | - | 2 | 45.73% |
| DT240816C00042500 | 2024-04-10 10:04AM EDT | 42.50 | 7.40 | 5.30 | 7.30 | 0.00 | - | - | 5 | 47.27% |
| DT240816C00045000 | 2024-04-18 12:20PM EDT | 45.00 | 5.39 | 5.50 | 5.70 | 0.00 | - | 4 | 37 | 45.26% |
| DT240816C00047500 | 2024-04-19 2:07PM EDT | 47.50 | 3.50 | 3.80 | 4.30 | 0.00 | - | 73 | 205 | 43.31% |
| DT240816C00050000 | 2024-04-24 1:48PM EDT | 50.00 | 2.81 | 1.15 | 3.20 | 0.00 | - | 15 | 414 | 42.26% |
| DT240816C00052500 | 2024-04-12 12:49PM EDT | 52.50 | 2.30 | 2.20 | 2.30 | 0.00 | - | 1 | 206 | 41.14% |
| DT240816C00055000 | 2024-03-22 10:41AM EDT | 55.00 | 1.69 | 1.25 | 1.40 | 0.00 | - | 10 | 38 | 37.77% |
| DT240816C00057500 | 2024-04-23 2:39PM EDT | 57.50 | 1.05 | 1.05 | 1.15 | 0.00 | - | 1 | 71 | 40.14% |
| DT240816C00060000 | 2024-04-22 2:19PM EDT | 60.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 10 | 120 | 40.67% |
| DT240816C00062500 | 2024-04-09 10:34AM EDT | 62.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2 | 60 | 40.70% |
| DT240816C00065000 | 2024-04-05 12:33PM EDT | 65.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 40 | 106 | 41.41% |
| DT240816C00070000 | 2024-03-26 9:43AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 94 | 54.49% |
| DT240816C00075000 | 2024-04-15 3:55PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 111 | 52.05% |
| DT240816C00080000 | 2024-02-08 1:22PM EDT | 80.00 | 0.69 | 0.05 | 1.45 | 0.00 | - | - | 5 | 66.75% |
| DT240816C00085000 | 2024-02-27 2:09PM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 35 | 70.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240816P00027500 | 2024-04-01 11:43AM EDT | 27.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 66.06% |
| DT240816P00030000 | 2024-04-01 10:41AM EDT | 30.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 7 | 57.08% |
| DT240816P00032500 | 2024-02-27 2:34PM EDT | 32.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 51.61% |
| DT240816P00035000 | 2024-04-08 3:52PM EDT | 35.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 16 | 44.63% |
| DT240816P00040000 | 2024-04-26 9:51AM EDT | 40.00 | 1.20 | 1.15 | 1.20 | -0.70 | -36.84% | 5 | 24 | 39.01% |
| DT240816P00042500 | 2024-04-26 1:53PM EDT | 42.50 | 1.80 | 1.80 | 1.85 | -0.50 | -21.74% | 25 | 1,485 | 37.70% |
| DT240816P00045000 | 2024-04-26 1:09PM EDT | 45.00 | 2.65 | 2.65 | 2.75 | -0.30 | -10.17% | 3 | 106 | 36.65% |
| DT240816P00047500 | 2024-04-15 12:23PM EDT | 47.50 | 4.50 | 3.80 | 3.90 | 0.00 | - | 24 | 297 | 35.60% |
| DT240816P00050000 | 2024-04-05 2:33PM EDT | 50.00 | 6.10 | 5.20 | 5.30 | 0.00 | - | 14 | 50 | 34.42% |
| DT240816P00052500 | 2024-03-14 10:00AM EDT | 52.50 | 7.90 | 7.80 | 8.80 | 0.00 | - | 1 | 16 | 52.25% |
| DT240816P00055000 | 2024-04-22 10:01AM EDT | 55.00 | 10.20 | 8.70 | 10.50 | 0.00 | - | 1 | 265 | 51.04% |
| DT240816P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.70 | 10.70 | 11.00 | 0.00 | - | 10 | 20 | 32.18% |
| DT240816P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 11.69 | 11.30 | 13.80 | 0.00 | - | 1 | 42 | 41.48% |
| DT240816P00062500 | 2024-02-22 11:24AM EDT | 62.50 | 12.40 | 15.80 | 17.80 | 0.00 | - | 1 | 3 | 53.10% |
| DT240816P00075000 | 2024-02-06 11:22AM EDT | 75.00 | 15.80 | 26.30 | 30.30 | 0.00 | - | - | 1 | 52.83% |
© 2024 Yahoo. All rights reserved.